PulteGroup Inc (PHM) Exchange: NYSE
Data as of May 9, 2025
$103.67 ($-0.79) -0.76%
PulteGroup Inc - Daily Information
Click for more stock information on PulteGroup Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $104.06 |
| Previous Close | $103.67 |
| High | $104.82 |
| Low | $103.31 |
| Adjusted Open | $104.06 |
| Previous Adjusted Close | $103.67 |
| Adjusted High | $104.82 |
| Adjusted Low | $103.31 |
About PulteGroup Inc (PHM)
PulteGroup Inc (PHM) is a leading home builder in the United States. Founded in 1950 by William J. Pulte in Detroit, Michigan, the company began building homes in the Detroit area in 1958 and has since grown to become the nationâs largest homebuilder by market capitalization. PulteGroup Inc currently has operations in 21 states, with over 9,200 employees. The company has a long-term focus on creating attractive, high-quality homes and communities that meet the needs of diverse customers. Since its founding, PulteGroup has built and serviced over 600,000 homes, with revenues exceeding $14 billion in 2020.
Invest in PulteGroup Inc (PHM)
Historical Stock Data for PulteGroup Inc (PHM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | $104.06 | $104.82 | $103.31 | $103.67 | $103.67 | 1,537,604 |
| 2025-05-02 | $102.80 | $104.58 | $102.31 | $104.46 | $104.46 | 1,439,500 |
| 2025-05-01 | $102.84 | $104.02 | $101.46 | $101.89 | $101.89 | 1,576,880 |
| 2025-04-30 | $100.66 | $102.70 | $99.36 | $102.58 | $102.58 | 1,733,908 |
| 2025-04-29 | $101.50 | $102.49 | $100.59 | $101.74 | $101.74 | 1,551,876 |
| 2025-04-28 | $101.85 | $103.16 | $101.28 | $102.42 | $102.42 | 1,885,081 |
| 2025-04-25 | $101.90 | $102.41 | $100.76 | $101.88 | $101.88 | 1,861,836 |
| 2025-04-24 | $101.24 | $103.16 | $99.48 | $102.85 | $102.85 | 1,940,406 |
| 2025-04-23 | $103.67 | $105.62 | $100.63 | $101.06 | $101.06 | 2,376,840 |
| 2025-04-22 | $96.00 | $101.42 | $94.93 | $100.89 | $100.89 | 3,688,932 |
| 2025-04-21 | $94.03 | $94.26 | $91.76 | $93.11 | $93.11 | 2,666,066 |
| 2025-04-17 | $93.52 | $95.59 | $93.09 | $94.95 | $94.95 | 2,870,644 |
| 2025-04-16 | $94.95 | $95.92 | $91.99 | $92.86 | $92.86 | 1,647,604 |
| 2025-04-15 | $95.38 | $96.67 | $94.10 | $94.79 | $94.79 | 1,725,891 |
| 2025-04-14 | $96.40 | $96.40 | $93.83 | $95.44 | $95.44 | 1,891,251 |
| 2025-04-11 | $93.10 | $94.55 | $89.81 | $94.53 | $94.53 | 2,580,236 |
| 2025-04-10 | $95.28 | $95.95 | $90.80 | $93.68 | $93.68 | 2,409,051 |
| 2025-04-09 | $90.00 | $98.82 | $88.07 | $97.17 | $97.17 | 3,324,799 |
| 2025-04-08 | $98.12 | $99.08 | $90.59 | $92.02 | $92.02 | 2,569,026 |
| 2025-04-07 | $99.07 | $101.45 | $95.34 | $96.14 | $96.14 | 3,507,895 |
| 2025-04-04 | $95.84 | $104.07 | $95.14 | $101.24 | $101.24 | 3,953,930 |
| 2025-04-03 | $100.29 | $101.45 | $96.90 | $97.75 | $97.75 | 2,705,761 |
| 2025-04-02 | $101.93 | $104.39 | $101.67 | $104.33 | $104.33 | 1,426,176 |
| 2025-04-01 | $103.52 | $103.73 | $101.60 | $103.04 | $103.04 | 1,562,357 |
| 2025-03-31 | $101.40 | $103.61 | $99.58 | $102.80 | $102.80 | 1,717,286 |
| 2025-03-28 | $105.55 | $105.55 | $101.42 | $101.74 | $101.74 | 1,413,089 |
| 2025-03-27 | $105.17 | $106.16 | $104.48 | $105.04 | $105.04 | 1,143,370 |
| 2025-03-26 | $105.42 | $106.76 | $104.17 | $105.22 | $105.22 | 1,249,297 |
| 2025-03-25 | $104.30 | $106.94 | $103.17 | $105.32 | $105.32 | 1,979,888 |
| 2025-03-24 | $103.35 | $105.96 | $103.27 | $105.85 | $105.85 | 1,856,178 |
| 2025-03-21 | $102.49 | $103.75 | $100.35 | $102.72 | $102.72 | 8,818,591 |
| 2025-03-20 | $104.71 | $107.52 | $104.71 | $105.34 | $105.34 | 2,090,590 |
| 2025-03-19 | $103.37 | $105.92 | $103.07 | $105.12 | $105.12 | 2,047,699 |
| 2025-03-18 | $103.66 | $104.82 | $102.90 | $103.49 | $103.49 | 1,355,281 |
| 2025-03-17 | $103.38 | $104.56 | $102.93 | $103.89 | $103.67 | 1,527,891 |
| 2025-03-14 | $102.32 | $103.12 | $101.07 | $102.94 | $102.72 | 1,791,374 |
| 2025-03-13 | $103.33 | $104.45 | $100.72 | $101.09 | $100.88 | 2,211,822 |
| 2025-03-12 | $106.20 | $106.55 | $102.53 | $103.53 | $103.31 | 2,672,729 |
| 2025-03-11 | $106.94 | $107.91 | $104.81 | $105.84 | $105.62 | 2,157,596 |
| 2025-03-10 | $107.26 | $111.05 | $106.80 | $107.40 | $107.17 | 2,652,252 |
| 2025-03-07 | $108.70 | $109.43 | $106.27 | $107.91 | $107.91 | 2,461,679 |
| 2025-03-06 | $106.67 | $109.09 | $106.28 | $108.27 | $108.27 | 2,773,250 |
| 2025-03-05 | $104.00 | $106.67 | $102.86 | $105.97 | $105.97 | 2,866,038 |
| 2025-03-04 | $101.31 | $104.18 | $101.01 | $102.90 | $102.90 | 3,376,855 |
| 2025-03-03 | $103.14 | $104.51 | $101.41 | $102.03 | $102.03 | 1,921,553 |
| 2025-02-28 | $102.90 | $104.23 | $102.04 | $103.28 | $103.28 | 3,722,372 |
| 2025-02-27 | $103.92 | $105.47 | $102.79 | $102.92 | $102.92 | 1,392,578 |
| 2025-02-26 | $105.67 | $105.93 | $103.67 | $104.45 | $104.45 | 1,734,187 |
| 2025-02-25 | $102.62 | $106.84 | $101.81 | $106.23 | $106.23 | 2,894,350 |
| 2025-02-24 | $103.20 | $103.23 | $100.54 | $101.70 | $101.70 | 2,296,916 |
| 2025-02-21 | $106.39 | $106.50 | $102.20 | $103.11 | $103.11 | 1,818,938 |
| 2025-02-20 | $104.40 | $106.07 | $103.97 | $105.84 | $105.84 | 1,694,444 |
| 2025-02-19 | $102.52 | $105.03 | $101.13 | $104.86 | $104.86 | 2,294,614 |
| 2025-02-18 | $106.95 | $107.48 | $104.52 | $105.60 | $105.60 | 1,642,487 |
| 2025-02-14 | $107.40 | $109.36 | $106.80 | $107.43 | $107.43 | 1,519,276 |
| 2025-02-13 | $106.50 | $107.20 | $105.46 | $106.70 | $106.70 | 1,594,677 |
| 2025-02-12 | $104.32 | $106.06 | $103.70 | $106.00 | $106.00 | 2,274,753 |
| 2025-02-11 | $106.07 | $108.50 | $105.35 | $107.33 | $107.33 | 2,326,887 |
| 2025-02-10 | $106.80 | $107.13 | $106.15 | $106.57 | $106.57 | 1,956,797 |
| 2025-02-07 | $109.25 | $109.37 | $105.40 | $105.87 | $105.87 | 2,662,534 |
| 2025-02-06 | $111.33 | $111.89 | $109.11 | $110.01 | $110.01 | 2,563,651 |
| 2025-02-05 | $112.45 | $112.64 | $110.44 | $111.33 | $111.33 | 2,403,132 |
| 2025-02-04 | $108.74 | $110.92 | $107.69 | $110.38 | $110.38 | 2,560,035 |
| 2025-02-03 | $111.51 | $111.52 | $108.40 | $109.15 | $109.15 | 3,191,313 |
| 2025-01-31 | $116.91 | $117.91 | $113.63 | $113.78 | $113.78 | 3,252,434 |
| 2025-01-30 | $116.38 | $121.31 | $113.40 | $118.51 | $118.51 | 3,758,848 |
| 2025-01-29 | $115.08 | $115.87 | $112.09 | $112.99 | $112.99 | 2,966,224 |
| 2025-01-28 | $117.84 | $118.00 | $114.91 | $115.05 | $115.05 | 2,130,334 |
| 2025-01-27 | $115.00 | $118.75 | $114.91 | $118.05 | $118.05 | 3,131,488 |
| 2025-01-24 | $116.36 | $116.56 | $115.11 | $115.69 | $115.69 | 1,510,540 |
| 2025-01-23 | $116.27 | $117.98 | $115.89 | $116.52 | $116.52 | 2,159,231 |
| 2025-01-22 | $115.25 | $117.12 | $114.79 | $116.89 | $116.89 | 1,771,516 |
| 2025-01-21 | $119.30 | $120.32 | $115.32 | $115.81 | $115.81 | 2,693,637 |
| 2025-01-17 | $118.58 | $119.01 | $116.41 | $117.03 | $117.03 | 2,448,248 |
| 2025-01-16 | $114.52 | $117.04 | $114.12 | $116.93 | $116.93 | 2,252,706 |
| 2025-01-15 | $117.46 | $117.49 | $114.49 | $115.97 | $115.97 | 2,414,430 |
| 2025-01-14 | $111.90 | $112.91 | $110.20 | $112.50 | $112.50 | 1,765,932 |
| 2025-01-13 | $107.32 | $109.08 | $107.05 | $108.99 | $108.99 | 1,570,488 |
| 2025-01-10 | $109.65 | $110.09 | $107.42 | $107.61 | $107.61 | 2,041,376 |
| 2025-01-08 | $108.00 | $110.68 | $106.81 | $110.46 | $110.46 | 2,626,697 |
| 2025-01-07 | $108.52 | $109.70 | $107.55 | $107.83 | $107.83 | 1,682,776 |
| 2025-01-06 | $110.71 | $111.64 | $108.61 | $108.93 | $108.93 | 1,540,035 |
| 2025-01-03 | $110.49 | $111.00 | $108.77 | $110.05 | $110.05 | 1,934,527 |
| 2025-01-02 | $110.18 | $110.49 | $107.18 | $107.64 | $107.64 | 1,384,814 |
| 2024-12-31 | $109.60 | $109.99 | $108.56 | $108.90 | $108.90 | 1,217,579 |
| 2024-12-30 | $109.25 | $109.41 | $107.70 | $108.86 | $108.86 | 1,148,255 |
| 2024-12-27 | $109.73 | $111.11 | $108.93 | $109.52 | $109.52 | 990,579 |
| 2024-12-26 | $109.82 | $111.11 | $109.38 | $110.65 | $110.65 | 1,259,028 |
| 2024-12-24 | $109.86 | $110.83 | $109.61 | $110.75 | $110.75 | 700,926 |
| 2024-12-23 | $109.95 | $110.58 | $109.00 | $110.13 | $110.13 | 1,477,551 |
| 2024-12-20 | $109.17 | $111.18 | $108.57 | $110.52 | $110.52 | 4,865,656 |
| 2024-12-19 | $107.90 | $110.72 | $107.21 | $108.89 | $108.89 | 3,832,185 |
| 2024-12-18 | $116.40 | $116.91 | $111.17 | $111.29 | $111.29 | 3,173,321 |
| 2024-12-17 | $116.93 | $117.99 | $115.19 | $115.89 | $115.89 | 2,155,877 |
| 2024-12-16 | $118.26 | $119.83 | $116.56 | $117.04 | $116.82 | 2,077,698 |
| 2024-12-13 | $119.65 | $119.80 | $117.02 | $118.42 | $118.20 | 2,174,743 |
| 2024-12-12 | $120.45 | $121.94 | $120.36 | $120.69 | $120.46 | 1,898,331 |
| 2024-12-11 | $125.90 | $126.01 | $121.41 | $121.91 | $121.68 | 2,636,852 |
| 2024-12-10 | $125.77 | $126.95 | $124.01 | $125.34 | $125.10 | 2,149,518 |
| 2024-12-09 | $127.78 | $128.59 | $126.45 | $128.47 | $128.23 | 1,803,199 |
| 2024-12-06 | $129.95 | $130.73 | $125.37 | $126.82 | $126.58 | 1,698,015 |
| 2024-12-05 | $129.33 | $129.82 | $127.57 | $127.87 | $127.63 | 1,574,321 |
| 2024-12-04 | $132.32 | $133.06 | $128.78 | $129.30 | $129.06 | 1,898,354 |
| 2024-12-03 | $135.83 | $136.14 | $133.94 | $134.00 | $133.75 | 880,805 |
| 2024-12-02 | $134.92 | $136.09 | $133.46 | $135.14 | $134.88 | 1,615,538 |
| 2024-11-29 | $138.00 | $139.31 | $135.24 | $135.27 | $135.27 | 1,072,594 |
| 2024-11-27 | $137.94 | $138.53 | $136.24 | $136.53 | $136.53 | 1,271,098 |
| 2024-11-26 | $136.31 | $137.40 | $133.80 | $135.60 | $135.60 | 1,520,823 |
| 2024-11-25 | $131.73 | $139.09 | $130.79 | $137.65 | $137.65 | 3,181,210 |
| 2024-11-22 | $129.16 | $130.00 | $127.80 | $129.76 | $129.76 | 1,316,736 |
| 2024-11-21 | $128.53 | $130.14 | $127.90 | $128.12 | $128.12 | 1,510,559 |
| 2024-11-20 | $128.38 | $128.60 | $127.02 | $128.06 | $128.06 | 1,133,059 |
| 2024-11-19 | $128.18 | $129.06 | $126.42 | $128.51 | $128.51 | 1,292,278 |
| 2024-11-18 | $127.99 | $129.55 | $127.46 | $128.57 | $128.57 | 1,112,715 |
| 2024-11-15 | $129.05 | $129.89 | $127.72 | $128.89 | $128.89 | 1,499,252 |
| 2024-11-14 | $128.56 | $131.09 | $127.95 | $129.44 | $129.44 | 1,422,472 |
| 2024-11-13 | $131.00 | $131.40 | $127.22 | $127.48 | $127.48 | 1,861,719 |
| 2024-11-12 | $132.55 | $133.23 | $128.62 | $128.87 | $128.87 | 1,909,032 |
| 2024-11-11 | $133.53 | $134.74 | $132.38 | $133.46 | $133.46 | 1,055,950 |
| 2024-11-08 | $131.20 | $134.49 | $131.20 | $132.70 | $132.70 | 1,599,269 |
| 2024-11-07 | $129.00 | $132.17 | $128.78 | $131.16 | $131.16 | 1,590,202 |
| 2024-11-06 | $126.59 | $129.66 | $124.34 | $129.17 | $129.17 | 3,670,939 |
| 2024-11-05 | $128.39 | $133.36 | $128.00 | $133.26 | $133.26 | 1,546,881 |
| 2024-11-04 | $129.32 | $132.50 | $129.21 | $129.49 | $129.49 | 1,801,121 |
| 2024-11-01 | $131.19 | $132.50 | $128.21 | $128.38 | $128.38 | 1,809,943 |
| 2024-10-31 | $129.48 | $130.69 | $128.57 | $129.53 | $129.53 | 1,858,594 |
| 2024-10-30 | $129.00 | $132.00 | $128.57 | $130.26 | $130.26 | 1,405,944 |
| 2024-10-29 | $124.59 | $130.06 | $122.08 | $129.58 | $129.58 | 3,713,730 |
| 2024-10-28 | $134.01 | $135.24 | $132.84 | $133.88 | $133.88 | 1,328,529 |
| 2024-10-25 | $136.01 | $136.28 | $132.37 | $132.47 | $132.47 | 1,655,389 |
| 2024-10-24 | $134.25 | $136.67 | $133.87 | $135.84 | $135.84 | 2,026,386 |
| 2024-10-23 | $132.68 | $135.13 | $131.97 | $133.16 | $133.16 | 2,521,243 |
| 2024-10-22 | $138.58 | $139.51 | $133.78 | $133.81 | $133.81 | 3,692,765 |
| 2024-10-21 | $148.75 | $149.47 | $143.83 | $144.26 | $144.26 | 2,396,610 |
| 2024-10-18 | $147.20 | $149.32 | $146.11 | $149.04 | $149.04 | 1,657,137 |
| 2024-10-17 | $146.80 | $147.30 | $145.46 | $145.96 | $145.96 | 1,430,532 |
| 2024-10-16 | $146.25 | $147.46 | $145.77 | $146.80 | $146.80 | 1,246,308 |
| 2024-10-15 | $143.48 | $146.37 | $143.48 | $144.62 | $144.62 | 1,397,389 |
| 2024-10-14 | $139.58 | $142.68 | $138.98 | $142.54 | $142.54 | 1,087,317 |
| 2024-10-11 | $138.92 | $140.15 | $138.62 | $139.20 | $139.20 | 785,776 |
| 2024-10-10 | $137.88 | $139.95 | $137.48 | $138.66 | $138.66 | 966,208 |
| 2024-10-09 | $140.34 | $140.85 | $138.54 | $139.39 | $139.39 | 1,253,070 |
| 2024-10-08 | $140.25 | $141.93 | $138.94 | $140.17 | $140.17 | 977,446 |
| 2024-10-07 | $137.71 | $139.91 | $136.57 | $139.43 | $139.43 | 1,766,194 |
| 2024-10-04 | $143.62 | $143.62 | $137.81 | $139.44 | $139.44 | 1,457,686 |
| 2024-10-03 | $142.99 | $143.81 | $141.09 | $142.97 | $142.97 | 1,124,288 |
| 2024-10-02 | $143.03 | $144.01 | $141.65 | $143.30 | $143.30 | 1,072,643 |
| 2024-10-01 | $144.34 | $145.54 | $142.79 | $144.61 | $144.61 | 1,305,918 |
| 2024-09-30 | $142.64 | $143.70 | $141.18 | $143.53 | $143.53 | 1,249,778 |
| 2024-09-27 | $141.52 | $144.61 | $140.59 | $143.17 | $143.17 | 1,343,791 |
| 2024-09-26 | $141.90 | $142.10 | $139.67 | $139.97 | $139.97 | 1,195,435 |
| 2024-09-25 | $142.00 | $142.74 | $140.10 | $140.46 | $140.46 | 1,641,272 |
| 2024-09-24 | $142.75 | $144.22 | $142.00 | $143.26 | $143.26 | 1,958,251 |
| 2024-09-23 | $143.04 | $143.82 | $140.18 | $143.54 | $143.54 | 1,577,439 |
| 2024-09-20 | $143.28 | $143.81 | $140.89 | $141.86 | $141.86 | 7,599,591 |
| 2024-09-19 | $144.87 | $145.84 | $141.22 | $144.98 | $144.98 | 2,182,360 |
| 2024-09-18 | $140.83 | $144.18 | $138.73 | $140.99 | $140.99 | 2,211,631 |
| 2024-09-17 | $141.00 | $141.43 | $138.87 | $140.46 | $140.46 | 1,453,593 |
| 2024-09-16 | $140.73 | $141.18 | $137.82 | $140.06 | $139.86 | 1,810,530 |
| 2024-09-13 | $137.00 | $140.77 | $137.00 | $139.54 | $139.54 | 1,952,771 |
| 2024-09-12 | $131.93 | $135.54 | $131.82 | $135.30 | $135.30 | 1,466,858 |
| 2024-09-11 | $131.00 | $131.75 | $127.86 | $131.44 | $131.44 | 1,823,356 |
| 2024-09-10 | $132.55 | $132.98 | $130.37 | $132.70 | $132.70 | 1,678,270 |
| 2024-09-09 | $130.01 | $133.06 | $129.46 | $131.60 | $131.60 | 2,105,392 |
| 2024-09-06 | $128.93 | $132.60 | $128.93 | $130.20 | $130.20 | 2,570,698 |
| 2024-09-05 | $128.65 | $129.39 | $127.11 | $128.27 | $128.27 | 1,816,271 |
| 2024-09-04 | $127.83 | $128.44 | $125.34 | $128.29 | $128.29 | 1,826,471 |
| 2024-09-03 | $131.69 | $134.21 | $127.56 | $128.79 | $128.79 | 2,032,297 |
| 2024-08-30 | $131.25 | $132.29 | $129.25 | $131.65 | $131.65 | 2,316,953 |
| 2024-08-29 | $131.41 | $131.96 | $129.07 | $130.13 | $130.13 | 1,206,025 |
| 2024-08-28 | $130.95 | $132.69 | $130.11 | $131.11 | $131.11 | 1,227,781 |
| 2024-08-27 | $132.40 | $133.03 | $131.03 | $131.58 | $131.58 | 1,149,427 |
| 2024-08-26 | $135.25 | $136.47 | $133.41 | $133.63 | $133.63 | 1,386,888 |
| 2024-08-23 | $131.16 | $135.59 | $130.21 | $135.13 | $135.13 | 2,783,667 |
| 2024-08-22 | $128.65 | $129.99 | $128.03 | $129.22 | $129.22 | 1,656,314 |
| 2024-08-21 | $127.06 | $129.69 | $126.37 | $128.54 | $128.54 | 2,025,579 |
| 2024-08-20 | $125.55 | $127.11 | $124.31 | $124.74 | $124.74 | 1,389,953 |
| 2024-08-19 | $123.66 | $125.21 | $122.44 | $125.18 | $125.18 | 1,429,956 |
| 2024-08-16 | $122.01 | $124.33 | $121.72 | $122.59 | $122.59 | 1,439,831 |
| 2024-08-15 | $123.00 | $123.40 | $120.50 | $122.52 | $122.52 | 1,644,074 |
| 2024-08-14 | $124.13 | $124.99 | $121.32 | $121.87 | $121.87 | 1,683,597 |
| 2024-08-13 | $122.89 | $124.73 | $122.33 | $123.58 | $123.58 | 1,350,044 |
| 2024-08-12 | $123.02 | $123.35 | $120.75 | $121.96 | $121.96 | 1,294,014 |
| 2024-08-09 | $122.77 | $124.68 | $121.81 | $123.02 | $123.02 | 1,564,136 |
| 2024-08-08 | $121.40 | $122.94 | $120.16 | $122.13 | $122.13 | 1,261,742 |
| 2024-08-07 | $125.42 | $127.02 | $119.91 | $119.98 | $119.98 | 2,348,557 |
| 2024-08-06 | $122.11 | $127.15 | $120.89 | $123.65 | $123.65 | 2,051,961 |
| 2024-08-05 | $119.08 | $125.36 | $118.45 | $123.36 | $123.36 | 2,254,997 |
| 2024-08-02 | $126.29 | $129.08 | $124.14 | $127.67 | $127.67 | 1,964,243 |
| 2024-08-01 | $132.94 | $133.53 | $128.03 | $129.28 | $129.28 | 2,417,863 |
| 2024-07-31 | $134.16 | $135.62 | $130.80 | $132.00 | $132.00 | 1,866,763 |
| 2024-07-30 | $133.15 | $134.64 | $131.87 | $133.18 | $133.18 | 2,031,280 |
| 2024-07-29 | $130.50 | $133.51 | $129.59 | $132.91 | $132.91 | 2,915,659 |
| 2024-07-26 | $128.28 | $130.93 | $127.63 | $129.99 | $129.99 | 2,529,933 |
| 2024-07-25 | $123.18 | $127.05 | $122.05 | $125.00 | $125.00 | 2,618,171 |
| 2024-07-24 | $125.32 | $125.88 | $122.42 | $122.56 | $122.56 | 2,765,167 |
| 2024-07-23 | $120.71 | $126.96 | $120.00 | $125.67 | $125.67 | 3,585,326 |
| 2024-07-22 | $124.28 | $125.67 | $122.80 | $125.64 | $125.64 | 2,564,574 |
| 2024-07-19 | $124.60 | $126.31 | $123.58 | $124.76 | $124.76 | 2,098,768 |
| 2024-07-18 | $123.66 | $129.85 | $123.44 | $124.80 | $124.80 | 3,257,706 |
| 2024-07-17 | $123.34 | $124.30 | $121.60 | $121.72 | $121.72 | 2,643,503 |
| 2024-07-16 | $118.34 | $124.80 | $117.95 | $124.56 | $124.56 | 2,862,347 |
| 2024-07-15 | $116.85 | $118.27 | $115.89 | $116.24 | $116.24 | 2,146,351 |
| 2024-07-12 | $114.98 | $117.55 | $114.98 | $116.33 | $116.33 | 2,337,251 |
| 2024-07-11 | $110.98 | $114.94 | $110.41 | $113.84 | $113.84 | 2,625,807 |
| 2024-07-10 | $105.37 | $107.31 | $105.09 | $107.15 | $107.15 | 1,439,586 |
| 2024-07-09 | $104.78 | $106.50 | $104.25 | $104.70 | $104.70 | 1,445,429 |
| 2024-07-08 | $104.97 | $105.86 | $104.02 | $105.26 | $105.26 | 1,543,420 |
| 2024-07-05 | $104.80 | $105.39 | $103.24 | $103.95 | $103.95 | 1,853,271 |
| 2024-07-03 | $104.27 | $106.65 | $103.88 | $105.06 | $105.06 | 1,180,686 |
| 2024-07-02 | $103.07 | $105.12 | $102.75 | $104.52 | $104.52 | 2,588,535 |
| 2024-07-01 | $110.49 | $110.99 | $105.95 | $106.23 | $106.23 | 2,152,339 |
| 2024-06-28 | $110.11 | $111.52 | $109.04 | $110.10 | $110.10 | 3,680,695 |
| 2024-06-27 | $109.96 | $110.38 | $109.21 | $109.75 | $109.75 | 1,203,988 |
| 2024-06-26 | $109.36 | $110.41 | $109.00 | $110.05 | $110.05 | 1,187,406 |
| 2024-06-25 | $112.40 | $112.40 | $109.10 | $110.04 | $110.04 | 1,496,298 |
| 2024-06-24 | $111.57 | $113.83 | $111.37 | $112.68 | $112.68 | 1,521,983 |
| 2024-06-21 | $110.98 | $111.57 | $108.78 | $111.57 | $111.57 | 3,713,704 |
| 2024-06-20 | $110.93 | $112.27 | $109.33 | $110.69 | $110.69 | 2,068,266 |
| 2024-06-18 | $113.22 | $113.74 | $110.77 | $111.14 | $111.14 | 1,916,849 |
| 2024-06-17 | $113.75 | $114.48 | $112.90 | $114.41 | $114.20 | 1,324,741 |
| 2024-06-14 | $114.04 | $114.54 | $112.44 | $114.09 | $113.89 | 1,458,787 |
| 2024-06-13 | $115.38 | $115.92 | $113.69 | $115.47 | $115.26 | 908,241 |
| 2024-06-12 | $116.62 | $118.10 | $114.83 | $115.36 | $115.15 | 2,509,801 |
| 2024-06-11 | $112.56 | $112.93 | $110.60 | $110.95 | $110.75 | 1,247,004 |
| 2024-06-10 | $110.72 | $113.54 | $110.28 | $113.40 | $113.20 | 1,828,300 |
| 2024-06-07 | $110.88 | $112.03 | $108.84 | $111.54 | $111.54 | 1,627,981 |
| 2024-06-06 | $115.59 | $115.87 | $113.83 | $114.49 | $114.49 | 1,477,432 |
| 2024-06-05 | $113.41 | $115.69 | $112.40 | $115.57 | $115.57 | 1,333,652 |
| 2024-06-04 | $114.71 | $115.31 | $112.16 | $112.89 | $112.89 | 1,356,892 |
| 2024-06-03 | $117.79 | $117.79 | $115.29 | $115.49 | $115.49 | 1,481,354 |
| 2024-05-31 | $116.53 | $117.42 | $115.26 | $117.32 | $117.32 | 3,452,509 |
| 2024-05-30 | $113.58 | $115.87 | $113.30 | $115.77 | $115.77 | 1,343,416 |
| 2024-05-29 | $112.09 | $113.28 | $111.50 | $112.54 | $112.54 | 1,512,042 |
| 2024-05-28 | $114.54 | $115.02 | $112.46 | $113.26 | $113.26 | 1,335,827 |
| 2024-05-24 | $113.97 | $114.79 | $113.62 | $114.30 | $114.30 | 812,989 |
| 2024-05-23 | $114.92 | $115.21 | $112.29 | $112.74 | $112.74 | 1,378,366 |
| 2024-05-22 | $116.68 | $117.35 | $113.11 | $114.20 | $114.20 | 2,004,006 |
| 2024-05-21 | $118.95 | $119.40 | $117.37 | $117.90 | $117.90 | 1,084,785 |
| 2024-05-20 | $119.03 | $120.28 | $119.03 | $119.20 | $119.20 | 1,541,101 |
| 2024-05-17 | $119.07 | $119.47 | $117.85 | $119.07 | $119.07 | 1,320,031 |
| 2024-05-16 | $121.66 | $122.72 | $118.41 | $118.66 | $118.66 | 1,872,974 |
| 2024-05-15 | $118.55 | $122.35 | $118.45 | $122.07 | $122.07 | 2,897,936 |
| 2024-05-14 | $117.03 | $117.30 | $115.84 | $116.18 | $116.18 | 1,351,893 |
| 2024-05-13 | $118.56 | $118.56 | $116.28 | $116.38 | $116.38 | 1,254,406 |
| 2024-05-10 | $117.22 | $118.08 | $116.86 | $117.68 | $117.68 | 1,614,469 |
| 2024-05-09 | $116.13 | $117.65 | $116.03 | $116.99 | $116.99 | 1,277,888 |
| 2024-05-08 | $115.80 | $116.71 | $115.08 | $115.79 | $115.79 | 1,293,408 |
| 2024-05-07 | $117.78 | $118.75 | $116.92 | $116.95 | $116.95 | 1,887,417 |
| 2024-05-06 | $118.13 | $118.74 | $116.96 | $117.65 | $117.65 | 1,653,836 |
| 2024-05-03 | $117.62 | $120.74 | $116.59 | $116.64 | $116.64 | 1,874,965 |
| 2024-05-02 | $112.91 | $113.91 | $111.00 | $113.85 | $113.85 | 1,679,082 |
| 2024-05-01 | $111.58 | $114.88 | $110.44 | $111.82 | $111.82 | 1,397,234 |
| 2024-04-30 | $113.27 | $114.33 | $111.07 | $111.42 | $111.42 | 1,547,814 |
| 2024-04-29 | $114.49 | $115.29 | $113.66 | $114.56 | $114.56 | 1,238,944 |
| 2024-04-26 | $112.30 | $114.71 | $112.02 | $113.80 | $113.80 | 1,747,255 |
| 2024-04-25 | $110.00 | $111.64 | $107.11 | $111.36 | $111.36 | 1,889,876 |
| 2024-04-24 | $113.40 | $114.62 | $111.19 | $112.26 | $112.26 | 2,045,283 |
| 2024-04-23 | $107.06 | $113.25 | $105.82 | $112.76 | $112.76 | 3,514,512 |
| 2024-04-22 | $106.32 | $107.83 | $105.19 | $107.83 | $107.83 | 2,698,896 |
| 2024-04-19 | $106.25 | $107.99 | $104.60 | $105.43 | $105.43 | 2,319,309 |
| 2024-04-18 | $109.50 | $109.66 | $105.92 | $105.96 | $105.96 | 1,901,689 |
| 2024-04-17 | $108.06 | $108.19 | $105.97 | $106.15 | $106.15 | 1,285,052 |
| 2024-04-16 | $107.37 | $107.63 | $105.35 | $106.86 | $106.86 | 1,577,056 |
| 2024-04-15 | $110.91 | $111.54 | $108.42 | $108.79 | $108.79 | 1,839,593 |
| 2024-04-12 | $109.90 | $110.91 | $109.28 | $110.89 | $110.89 | 1,535,394 |
| 2024-04-11 | $109.42 | $111.57 | $109.42 | $110.58 | $110.58 | 1,175,421 |
| 2024-04-10 | $110.99 | $111.86 | $109.10 | $109.40 | $109.40 | 2,238,961 |
| 2024-04-09 | $115.88 | $116.01 | $112.76 | $115.39 | $115.39 | 1,307,135 |
| 2024-04-08 | $116.57 | $116.99 | $115.01 | $115.05 | $115.05 | 1,679,761 |
| 2024-04-05 | $114.10 | $116.64 | $113.87 | $116.35 | $116.35 | 1,275,884 |
| 2024-04-04 | $117.09 | $117.75 | $113.25 | $113.84 | $113.84 | 1,753,827 |
| 2024-04-03 | $113.70 | $115.74 | $113.51 | $115.62 | $115.62 | 1,459,670 |
| 2024-04-02 | $115.83 | $116.04 | $112.36 | $114.20 | $114.20 | 1,927,353 |
| 2024-04-01 | $120.49 | $121.08 | $117.86 | $118.43 | $118.43 | 1,246,137 |
| 2024-03-28 | $118.18 | $120.89 | $118.09 | $120.62 | $120.62 | 1,624,236 |
| 2024-03-27 | $117.01 | $118.26 | $116.32 | $118.01 | $118.01 | 1,407,662 |
| 2024-03-26 | $115.88 | $116.83 | $115.71 | $115.99 | $115.99 | 1,360,921 |
| 2024-03-25 | $115.80 | $117.28 | $115.65 | $115.69 | $115.69 | 1,107,359 |
| 2024-03-22 | $116.34 | $117.41 | $115.49 | $116.45 | $116.45 | 1,645,645 |
| 2024-03-21 | $115.29 | $117.17 | $115.26 | $116.06 | $116.06 | 1,625,592 |
| 2024-03-20 | $111.55 | $114.59 | $110.86 | $113.99 | $113.99 | 1,512,754 |
| 2024-03-19 | $109.56 | $111.61 | $109.13 | $111.41 | $111.41 | 1,635,549 |
| 2024-03-18 | $111.31 | $111.74 | $109.02 | $110.18 | $110.18 | 1,596,402 |
| 2024-03-15 | $108.60 | $111.45 | $108.59 | $110.90 | $110.90 | 4,465,558 |
| 2024-03-14 | $114.36 | $114.64 | $109.22 | $109.72 | $109.72 | 2,813,848 |
| 2024-03-13 | $112.55 | $114.80 | $112.09 | $114.28 | $114.07 | 1,908,218 |
| 2024-03-12 | $110.62 | $112.94 | $109.74 | $112.16 | $111.96 | 1,481,456 |
| 2024-03-11 | $112.22 | $112.34 | $109.11 | $110.85 | $110.65 | 1,441,949 |
| 2024-03-08 | $114.36 | $115.20 | $111.89 | $112.68 | $112.47 | 1,285,024 |
| 2024-03-07 | $112.49 | $114.72 | $112.49 | $113.80 | $113.59 | 1,864,321 |
| 2024-03-06 | $111.45 | $111.66 | $110.27 | $111.44 | $111.24 | 2,046,489 |
| 2024-03-05 | $110.64 | $113.07 | $109.79 | $110.45 | $110.25 | 2,096,298 |
| 2024-03-04 | $112.23 | $113.43 | $110.79 | $111.03 | $110.83 | 2,510,049 |
| 2024-03-01 | $108.38 | $111.41 | $108.05 | $111.21 | $111.01 | 1,715,985 |
| 2024-02-29 | $107.28 | $108.73 | $106.95 | $108.38 | $108.38 | 2,580,275 |
| 2024-02-28 | $106.50 | $107.30 | $105.80 | $106.43 | $106.43 | 1,226,744 |
| 2024-02-27 | $106.82 | $107.91 | $106.07 | $106.86 | $106.86 | 1,653,313 |
| 2024-02-26 | $105.94 | $107.19 | $105.72 | $106.20 | $106.20 | 1,527,430 |
| 2024-02-23 | $105.12 | $106.83 | $105.12 | $105.74 | $105.74 | 1,013,267 |
| 2024-02-22 | $104.63 | $106.12 | $104.22 | $104.68 | $104.68 | 1,462,398 |
| 2024-02-21 | $104.62 | $105.87 | $102.59 | $103.62 | $103.62 | 1,265,004 |
| 2024-02-20 | $100.50 | $103.25 | $100.24 | $103.04 | $103.04 | 1,704,535 |
| 2024-02-16 | $103.06 | $103.40 | $101.29 | $101.45 | $101.45 | 1,528,127 |
| 2024-02-15 | $104.41 | $104.93 | $103.17 | $104.48 | $104.48 | 1,336,873 |
| 2024-02-14 | $103.47 | $104.51 | $102.22 | $103.82 | $103.82 | 1,390,627 |
| 2024-02-13 | $101.31 | $103.25 | $100.24 | $102.00 | $102.00 | 2,120,549 |
| 2024-02-12 | $103.40 | $106.34 | $103.16 | $105.68 | $105.68 | 1,516,780 |
| 2024-02-09 | $103.02 | $103.93 | $102.15 | $103.10 | $103.10 | 1,695,563 |
| 2024-02-08 | $103.28 | $104.10 | $102.20 | $103.26 | $103.26 | 1,430,883 |
| 2024-02-07 | $103.33 | $104.28 | $102.78 | $103.01 | $103.01 | 1,765,473 |
| 2024-02-06 | $104.54 | $104.54 | $101.54 | $102.57 | $102.57 | 2,195,379 |
| 2024-02-05 | $104.90 | $105.04 | $103.26 | $104.35 | $104.35 | 1,893,534 |
| 2024-02-02 | $104.80 | $107.17 | $103.33 | $105.97 | $105.97 | 1,641,366 |
| 2024-02-01 | $105.77 | $107.01 | $104.44 | $106.73 | $106.73 | 1,563,766 |
| 2024-01-31 | $105.13 | $107.73 | $104.29 | $104.56 | $104.56 | 2,255,521 |
| 2024-01-30 | $107.81 | $110.75 | $105.20 | $105.55 | $105.55 | 3,473,317 |
| 2024-01-29 | $105.06 | $106.60 | $104.58 | $106.06 | $106.06 | 2,840,445 |
| 2024-01-26 | $104.91 | $106.34 | $104.54 | $105.12 | $105.12 | 1,891,801 |
| 2024-01-25 | $103.13 | $105.15 | $102.91 | $105.13 | $105.13 | 2,157,479 |
| 2024-01-24 | $104.55 | $105.16 | $101.64 | $102.36 | $102.36 | 2,308,406 |
| 2024-01-23 | $106.28 | $108.11 | $102.44 | $103.60 | $103.60 | 3,189,314 |
| 2024-01-22 | $106.89 | $109.26 | $106.38 | $109.24 | $109.24 | 2,387,001 |
| 2024-01-19 | $104.66 | $106.22 | $103.49 | $106.07 | $106.07 | 1,543,519 |
| 2024-01-18 | $105.20 | $105.80 | $102.96 | $104.23 | $104.23 | 1,439,349 |
| 2024-01-17 | $103.19 | $103.98 | $102.46 | $103.75 | $103.75 | 1,705,332 |
| 2024-01-16 | $104.08 | $104.79 | $103.31 | $104.12 | $104.12 | 1,620,576 |
| 2024-01-12 | $106.14 | $106.39 | $104.01 | $104.91 | $104.91 | 1,113,937 |
| 2024-01-11 | $103.94 | $105.88 | $103.45 | $105.82 | $105.82 | 1,341,389 |
| 2024-01-10 | $104.71 | $106.11 | $104.53 | $105.21 | $105.21 | 1,416,774 |
| 2024-01-09 | $102.55 | $103.57 | $102.32 | $103.31 | $103.31 | 1,288,989 |
| 2024-01-08 | $102.33 | $103.77 | $102.24 | $103.73 | $103.73 | 1,538,162 |
| 2024-01-05 | $99.86 | $102.33 | $99.86 | $101.48 | $101.48 | 1,584,066 |
| 2024-01-04 | $99.90 | $101.48 | $99.68 | $100.31 | $100.31 | 1,984,935 |
| 2024-01-03 | $100.00 | $101.31 | $99.03 | $100.47 | $100.47 | 2,018,840 |
| 2024-01-02 | $101.83 | $102.56 | $100.70 | $101.55 | $101.55 | 2,533,808 |
| 2023-12-29 | $103.19 | $103.85 | $102.72 | $103.22 | $103.22 | 1,227,754 |
| 2023-12-28 | $103.29 | $104.21 | $103.04 | $103.49 | $103.49 | 880,829 |
| 2023-12-27 | $103.36 | $104.29 | $102.95 | $103.93 | $103.93 | 1,161,286 |
| 2023-12-26 | $102.75 | $103.63 | $102.41 | $103.18 | $103.18 | 1,111,834 |
| 2023-12-22 | $103.03 | $103.06 | $101.98 | $102.43 | $102.43 | 1,410,203 |
| 2023-12-21 | $103.85 | $104.13 | $101.58 | $102.43 | $102.43 | 1,259,455 |
| 2023-12-20 | $102.80 | $104.21 | $101.98 | $102.08 | $102.08 | 1,672,313 |
| 2023-12-19 | $102.32 | $104.21 | $101.70 | $102.94 | $102.94 | 2,346,761 |
| 2023-12-18 | $102.28 | $102.30 | $100.40 | $102.00 | $102.00 | 2,324,638 |
| 2023-12-15 | $103.61 | $105.13 | $102.16 | $102.49 | $102.29 | 6,866,315 |
| 2023-12-14 | $99.69 | $105.09 | $99.69 | $104.88 | $104.67 | 4,060,802 |
| 2023-12-13 | $96.78 | $98.88 | $95.36 | $97.96 | $97.77 | 3,163,544 |
| 2023-12-12 | $96.31 | $96.62 | $95.80 | $95.99 | $95.80 | 1,608,006 |
| 2023-12-11 | $95.87 | $96.56 | $95.38 | $96.05 | $95.86 | 1,774,154 |
| 2023-12-08 | $93.99 | $96.62 | $93.99 | $96.31 | $96.12 | 2,226,929 |
| 2023-12-07 | $92.77 | $94.49 | $92.49 | $94.46 | $94.28 | 2,142,526 |
| 2023-12-06 | $92.00 | $93.78 | $92.00 | $92.46 | $92.28 | 2,121,382 |
| 2023-12-05 | $90.96 | $91.60 | $90.50 | $90.92 | $90.74 | 1,581,864 |
| 2023-12-04 | $90.23 | $91.44 | $89.81 | $91.02 | $91.02 | 1,831,452 |
| 2023-12-01 | $88.51 | $91.41 | $88.51 | $91.02 | $91.02 | 2,474,871 |
| 2023-11-30 | $87.67 | $88.53 | $86.59 | $88.42 | $88.42 | 2,742,886 |
| 2023-11-29 | $88.51 | $88.86 | $87.89 | $88.01 | $88.01 | 1,263,591 |
| 2023-11-28 | $87.89 | $88.46 | $87.36 | $87.59 | $87.59 | 1,482,863 |
| 2023-11-27 | $88.09 | $88.33 | $87.54 | $87.91 | $87.91 | 1,563,684 |
| 2023-11-24 | $87.24 | $88.17 | $87.24 | $88.10 | $88.10 | 613,288 |
| 2023-11-22 | $88.40 | $89.16 | $87.47 | $87.94 | $87.94 | 1,498,716 |
| 2023-11-21 | $87.70 | $88.48 | $87.26 | $87.29 | $87.29 | 1,576,110 |
| 2023-11-20 | $87.99 | $88.53 | $87.27 | $88.26 | $88.26 | 1,407,729 |
| 2023-11-17 | $87.44 | $88.45 | $87.30 | $88.30 | $88.30 | 2,079,884 |
| 2023-11-16 | $87.54 | $88.08 | $86.85 | $86.97 | $86.97 | 2,212,255 |
| 2023-11-15 | $87.51 | $88.81 | $86.94 | $87.04 | $87.04 | 1,833,051 |
| 2023-11-14 | $85.39 | $88.75 | $85.31 | $87.85 | $87.85 | 3,182,418 |
| 2023-11-13 | $81.62 | $82.54 | $81.00 | $82.04 | $82.04 | 1,935,754 |
| 2023-11-10 | $81.51 | $82.65 | $80.60 | $82.37 | $82.37 | 2,055,928 |
| 2023-11-09 | $81.70 | $82.40 | $80.60 | $80.91 | $80.91 | 1,770,325 |
| 2023-11-08 | $82.25 | $82.63 | $81.27 | $81.69 | $81.69 | 1,618,581 |
| 2023-11-07 | $82.01 | $83.32 | $81.66 | $82.03 | $82.03 | 1,949,766 |
| 2023-11-06 | $82.51 | $83.13 | $81.56 | $81.86 | $81.86 | 2,345,328 |
| 2023-11-03 | $82.68 | $84.25 | $82.58 | $83.37 | $83.37 | 3,094,233 |
| 2023-11-02 | $79.31 | $81.55 | $79.18 | $80.17 | $80.17 | 3,721,220 |
| 2023-11-01 | $73.56 | $77.44 | $73.09 | $77.23 | $77.23 | 3,653,838 |
| 2023-10-31 | $72.73 | $73.93 | $72.45 | $73.59 | $73.59 | 2,400,128 |
| 2023-10-30 | $72.60 | $73.13 | $71.20 | $72.23 | $72.23 | 1,862,940 |
| 2023-10-27 | $72.97 | $72.97 | $71.70 | $71.92 | $71.92 | 2,096,369 |
| 2023-10-26 | $71.84 | $73.58 | $71.48 | $72.34 | $72.34 | 2,378,091 |
| 2023-10-25 | $71.81 | $71.84 | $70.21 | $71.02 | $71.02 | 2,521,413 |
| 2023-10-24 | $69.26 | $72.31 | $68.80 | $71.65 | $71.65 | 4,691,630 |
| 2023-10-23 | $69.57 | $71.33 | $69.34 | $70.57 | $70.57 | 3,260,508 |
| 2023-10-20 | $70.31 | $71.14 | $69.21 | $69.65 | $69.65 | 2,672,994 |
| 2023-10-19 | $72.04 | $72.31 | $69.75 | $70.13 | $70.13 | 2,991,612 |
| 2023-10-18 | $72.57 | $73.15 | $71.78 | $71.80 | $71.80 | 1,751,070 |
| 2023-10-17 | $72.32 | $74.43 | $72.02 | $73.46 | $73.46 | 2,057,136 |
| 2023-10-16 | $73.79 | $74.11 | $72.43 | $72.88 | $72.88 | 1,691,843 |
| 2023-10-13 | $72.21 | $73.42 | $71.91 | $72.89 | $72.89 | 1,823,044 |
| 2023-10-12 | $74.49 | $74.77 | $71.12 | $71.91 | $71.91 | 2,107,273 |
| 2023-10-11 | $75.21 | $76.70 | $74.54 | $75.59 | $75.59 | 1,979,938 |
| 2023-10-10 | $73.14 | $75.18 | $73.14 | $73.93 | $73.93 | 2,037,393 |
| 2023-10-09 | $71.53 | $73.18 | $71.00 | $73.12 | $73.12 | 1,444,745 |
| 2023-10-06 | $71.01 | $72.67 | $70.12 | $72.20 | $72.20 | 2,387,638 |
| 2023-10-05 | $71.98 | $72.85 | $71.52 | $71.87 | $71.87 | 2,311,326 |
| 2023-10-04 | $71.22 | $72.54 | $70.74 | $72.36 | $72.36 | 2,393,819 |
| 2023-10-03 | $72.48 | $72.86 | $69.98 | $70.73 | $70.73 | 2,567,589 |
| 2023-10-02 | $73.44 | $74.73 | $72.96 | $73.22 | $73.22 | 1,939,096 |
| 2023-09-29 | $75.22 | $75.69 | $73.46 | $74.05 | $74.05 | 1,559,029 |
| 2023-09-28 | $72.91 | $75.10 | $72.76 | $74.77 | $74.77 | 2,267,103 |
| 2023-09-27 | $74.11 | $74.34 | $72.79 | $73.20 | $73.20 | 1,763,422 |
| 2023-09-26 | $73.82 | $74.53 | $73.17 | $73.27 | $73.27 | 1,852,368 |
| 2023-09-25 | $73.54 | $74.73 | $73.40 | $73.93 | $73.93 | 1,817,636 |
| 2023-09-22 | $74.43 | $74.56 | $73.33 | $73.94 | $73.94 | 1,599,954 |
| 2023-09-21 | $75.12 | $75.27 | $72.76 | $73.90 | $73.90 | 2,873,180 |
| 2023-09-20 | $77.49 | $78.53 | $76.29 | $76.45 | $76.45 | 2,486,139 |
| 2023-09-19 | $76.53 | $77.57 | $75.81 | $77.14 | $77.14 | 2,135,401 |
| 2023-09-18 | $76.39 | $77.21 | $75.74 | $76.62 | $76.62 | 1,876,786 |
| 2023-09-15 | $76.91 | $77.00 | $75.03 | $76.27 | $76.27 | 5,886,901 |
| 2023-09-14 | $77.80 | $78.63 | $77.00 | $78.58 | $78.58 | 2,480,069 |
| 2023-09-13 | $78.41 | $79.21 | $76.40 | $76.96 | $76.96 | 2,942,612 |
| 2023-09-12 | $81.39 | $82.18 | $78.09 | $78.37 | $78.37 | 2,298,161 |
| 2023-09-11 | $81.04 | $83.17 | $80.90 | $81.70 | $81.70 | 2,348,930 |
| 2023-09-08 | $80.69 | $81.53 | $80.15 | $80.72 | $80.72 | 1,697,686 |
| 2023-09-07 | $79.11 | $81.47 | $78.76 | $80.98 | $80.98 | 2,971,326 |
| 2023-09-06 | $78.13 | $79.45 | $77.85 | $79.21 | $79.21 | 2,055,802 |
| 2023-09-05 | $82.24 | $82.53 | $77.44 | $77.89 | $77.89 | 2,897,594 |
| 2023-09-01 | $82.25 | $83.15 | $81.70 | $82.63 | $82.63 | 2,120,522 |
| 2023-08-31 | $81.05 | $82.20 | $80.38 | $82.06 | $82.06 | 2,823,675 |
| 2023-08-30 | $79.94 | $81.95 | $79.46 | $81.10 | $81.10 | 2,605,474 |
| 2023-08-29 | $77.50 | $80.00 | $76.75 | $79.91 | $79.91 | 2,420,178 |
| 2023-08-28 | $77.41 | $78.10 | $76.91 | $77.77 | $77.77 | 2,010,412 |
| 2023-08-25 | $78.58 | $78.80 | $75.12 | $77.17 | $77.17 | 2,898,923 |
| 2023-08-24 | $79.62 | $80.51 | $78.34 | $78.37 | $78.37 | 2,581,862 |
| 2023-08-23 | $79.45 | $81.07 | $78.92 | $79.66 | $79.66 | 2,492,671 |
| 2023-08-22 | $77.96 | $79.75 | $77.96 | $78.83 | $78.83 | 2,330,202 |
| 2023-08-21 | $79.40 | $79.73 | $77.00 | $77.96 | $77.96 | 2,409,151 |
| 2023-08-18 | $78.14 | $79.72 | $77.78 | $79.30 | $79.30 | 2,762,846 |
| 2023-08-17 | $82.95 | $83.44 | $78.65 | $78.79 | $78.79 | 3,032,264 |
| 2023-08-16 | $84.20 | $84.73 | $82.30 | $82.56 | $82.56 | 2,196,088 |
| 2023-08-15 | $83.96 | $85.33 | $83.04 | $84.24 | $84.24 | 2,268,167 |
| 2023-08-14 | $82.61 | $84.08 | $82.22 | $84.04 | $84.04 | 1,673,160 |
| 2023-08-11 | $82.91 | $83.65 | $82.46 | $82.77 | $82.77 | 1,716,836 |
| 2023-08-10 | $85.57 | $86.16 | $82.06 | $82.96 | $82.96 | 1,917,513 |
| 2023-08-09 | $85.93 | $86.10 | $84.85 | $85.07 | $85.07 | 1,499,668 |
| 2023-08-08 | $85.10 | $86.12 | $84.39 | $86.01 | $86.01 | 1,501,713 |
| 2023-08-07 | $84.35 | $85.76 | $84.21 | $85.63 | $85.63 | 1,752,734 |
| 2023-08-04 | $82.17 | $84.60 | $81.56 | $84.35 | $84.35 | 2,732,471 |
| 2023-08-03 | $83.09 | $83.10 | $80.48 | $81.45 | $81.45 | 2,621,585 |
| 2023-08-02 | $83.97 | $84.38 | $82.45 | $83.56 | $83.56 | 2,231,096 |
| 2023-08-01 | $84.09 | $85.18 | $83.83 | $84.62 | $84.62 | 1,596,891 |
| 2023-07-31 | $85.31 | $85.49 | $83.22 | $84.39 | $84.39 | 1,909,890 |
| 2023-07-28 | $84.83 | $85.17 | $84.00 | $84.82 | $84.82 | 2,278,030 |
| 2023-07-27 | $85.00 | $86.01 | $83.13 | $83.64 | $83.64 | 2,978,070 |
| 2023-07-26 | $84.31 | $85.00 | $83.23 | $84.30 | $84.30 | 4,217,503 |
| 2023-07-25 | $77.84 | $83.87 | $77.62 | $83.42 | $83.42 | 5,395,887 |
| 2023-07-24 | $78.03 | $78.59 | $77.45 | $78.53 | $78.53 | 2,845,443 |
| 2023-07-21 | $77.50 | $78.80 | $77.22 | $78.09 | $78.09 | 2,258,491 |
| 2023-07-20 | $82.62 | $82.97 | $76.91 | $77.52 | $77.52 | 4,334,094 |
| 2023-07-19 | $81.59 | $82.19 | $81.07 | $81.96 | $81.96 | 2,436,784 |
| 2023-07-18 | $81.91 | $82.52 | $81.48 | $82.02 | $82.02 | 2,203,294 |
| 2023-07-17 | $81.94 | $82.43 | $81.22 | $81.70 | $81.70 | 2,151,114 |
| 2023-07-14 | $80.96 | $82.54 | $80.74 | $82.51 | $82.51 | 2,401,885 |
| 2023-07-13 | $80.49 | $81.06 | $80.00 | $80.35 | $80.35 | 2,997,430 |
| 2023-07-12 | $78.97 | $80.17 | $78.55 | $80.00 | $80.00 | 2,332,668 |
| 2023-07-11 | $77.50 | $78.44 | $77.47 | $78.20 | $78.20 | 2,423,835 |
| 2023-07-10 | $75.17 | $77.39 | $75.00 | $77.38 | $77.38 | 2,127,876 |
| 2023-07-07 | $74.90 | $75.86 | $74.83 | $75.03 | $75.03 | 2,728,556 |
| 2023-07-06 | $76.27 | $76.29 | $74.33 | $75.01 | $75.01 | 3,177,479 |
| 2023-07-05 | $78.11 | $78.36 | $76.78 | $77.12 | $77.12 | 2,481,988 |
| 2023-07-03 | $78.01 | $78.05 | $76.70 | $77.29 | $77.29 | 1,389,596 |
| 2023-06-30 | $77.77 | $78.15 | $76.99 | $77.68 | $77.68 | 2,183,567 |
| 2023-06-29 | $77.45 | $77.69 | $76.55 | $77.32 | $77.32 | 1,835,666 |
| 2023-06-28 | $78.30 | $79.15 | $77.58 | $77.72 | $77.72 | 3,099,921 |
| 2023-06-27 | $76.43 | $78.80 | $76.24 | $78.67 | $78.67 | 2,253,607 |
| 2023-06-26 | $76.37 | $77.48 | $75.87 | $76.03 | $76.03 | 2,266,387 |
| 2023-06-23 | $75.86 | $76.52 | $75.66 | $76.27 | $76.27 | 4,495,435 |
| 2023-06-22 | $75.36 | $76.32 | $75.13 | $76.05 | $76.05 | 2,395,124 |
| 2023-06-21 | $74.30 | $75.93 | $74.10 | $75.75 | $75.75 | 2,384,823 |
| 2023-06-20 | $73.96 | $75.18 | $73.80 | $74.88 | $74.88 | 2,273,009 |
| 2023-06-16 | $73.58 | $74.81 | $72.99 | $73.51 | $73.51 | 5,783,044 |
| 2023-06-15 | $74.13 | $74.51 | $73.30 | $73.96 | $73.96 | 2,468,723 |
| 2023-06-14 | $73.96 | $74.53 | $72.84 | $73.25 | $73.25 | 2,696,551 |
| 2023-06-13 | $73.19 | $74.20 | $73.19 | $73.89 | $73.89 | 3,233,266 |
| 2023-06-12 | $72.16 | $73.44 | $71.50 | $72.90 | $72.90 | 2,367,008 |
| 2023-06-09 | $71.20 | $72.37 | $70.84 | $71.99 | $71.99 | 2,455,705 |
| 2023-06-08 | $71.36 | $71.86 | $71.14 | $71.21 | $71.21 | 2,332,387 |
| 2023-06-07 | $72.25 | $72.89 | $71.46 | $71.57 | $71.57 | 3,011,761 |
| 2023-06-06 | $69.70 | $72.25 | $69.70 | $72.18 | $72.18 | 3,192,129 |
| 2023-06-05 | $69.25 | $69.78 | $68.47 | $69.42 | $69.42 | 1,835,854 |
| 2023-06-02 | $67.48 | $69.44 | $67.48 | $69.38 | $69.38 | 2,472,745 |
| 2023-06-01 | $66.14 | $67.38 | $66.04 | $67.30 | $67.30 | 2,136,493 |
| 2023-05-31 | $66.51 | $66.74 | $65.28 | $66.08 | $66.08 | 5,901,917 |
| 2023-05-30 | $66.27 | $66.78 | $65.89 | $66.69 | $66.69 | 2,387,670 |
| 2023-05-26 | $66.04 | $66.41 | $65.51 | $65.87 | $65.87 | 2,493,353 |
| 2023-05-25 | $66.53 | $67.10 | $66.21 | $66.52 | $66.52 | 2,302,325 |
| 2023-05-24 | $65.99 | $66.55 | $65.41 | $65.76 | $65.76 | 2,388,053 |
| 2023-05-23 | $66.42 | $66.43 | $65.16 | $65.69 | $65.69 | 4,263,822 |
| 2023-05-22 | $69.21 | $69.92 | $67.37 | $67.42 | $67.42 | 2,771,943 |
| 2023-05-19 | $70.26 | $70.36 | $68.71 | $69.18 | $69.18 | 2,237,489 |
| 2023-05-18 | $69.57 | $70.54 | $69.15 | $70.15 | $70.15 | 2,702,124 |
| 2023-05-17 | $69.24 | $69.85 | $68.92 | $69.50 | $69.50 | 2,595,113 |
| 2023-05-16 | $67.84 | $69.68 | $67.62 | $69.36 | $69.36 | 3,037,710 |
| 2023-05-15 | $68.26 | $68.70 | $67.83 | $68.55 | $68.55 | 2,431,339 |
| 2023-05-12 | $68.24 | $68.88 | $67.67 | $68.43 | $68.43 | 2,560,015 |
| 2023-05-11 | $67.95 | $68.26 | $67.49 | $68.12 | $68.12 | 1,939,106 |
| 2023-05-10 | $68.28 | $68.52 | $67.02 | $67.80 | $67.80 | 3,006,364 |
| 2023-05-09 | $67.96 | $68.73 | $67.64 | $67.73 | $67.73 | 3,538,153 |
| 2023-05-08 | $66.70 | $67.91 | $66.64 | $67.78 | $67.78 | 2,101,418 |
| 2023-05-05 | $66.75 | $67.22 | $66.05 | $67.02 | $67.02 | 2,454,658 |
| 2023-05-04 | $66.55 | $67.00 | $65.82 | $66.37 | $66.37 | 3,393,774 |
| 2023-05-03 | $66.00 | $67.21 | $65.97 | $66.49 | $66.49 | 4,048,139 |
| 2023-05-02 | $65.77 | $65.93 | $64.70 | $65.77 | $65.77 | 3,898,361 |
| 2023-05-01 | $67.05 | $67.40 | $65.56 | $65.78 | $65.78 | 3,758,379 |
| 2023-04-28 | $66.46 | $67.20 | $66.28 | $67.15 | $67.15 | 3,065,842 |
| 2023-04-27 | $65.51 | $66.27 | $64.86 | $66.27 | $66.27 | 3,958,426 |
| 2023-04-26 | $64.71 | $65.42 | $64.41 | $64.63 | $64.63 | 4,210,374 |
| 2023-04-25 | $64.82 | $66.08 | $64.50 | $64.95 | $64.95 | 6,770,706 |
| 2023-04-24 | $62.35 | $64.02 | $62.35 | $63.86 | $63.86 | 4,045,507 |
| 2023-04-21 | $62.85 | $63.17 | $62.18 | $62.83 | $62.83 | 2,300,986 |
| 2023-04-20 | $63.71 | $64.49 | $62.72 | $62.81 | $62.81 | 3,213,633 |
| 2023-04-19 | $62.18 | $62.59 | $61.74 | $62.44 | $62.44 | 2,063,883 |
| 2023-04-18 | $61.12 | $62.72 | $61.00 | $62.59 | $62.59 | 3,667,489 |
| 2023-04-17 | $59.97 | $60.80 | $59.95 | $60.59 | $60.59 | 2,030,496 |
| 2023-04-14 | $59.46 | $60.21 | $59.35 | $60.14 | $60.14 | 2,915,755 |
| 2023-04-13 | $60.08 | $60.08 | $59.19 | $59.21 | $59.21 | 2,584,021 |
| 2023-04-12 | $60.15 | $60.40 | $59.58 | $59.75 | $59.75 | 2,115,441 |
| 2023-04-11 | $59.01 | $60.25 | $58.89 | $59.76 | $59.76 | 3,059,716 |
| 2023-04-10 | $57.61 | $58.87 | $57.26 | $58.33 | $58.33 | 2,976,575 |
| 2023-04-06 | $58.36 | $58.58 | $57.40 | $57.84 | $57.84 | 2,150,735 |
| 2023-04-05 | $58.16 | $58.85 | $58.06 | $58.63 | $58.63 | 1,932,026 |
| 2023-04-04 | $58.87 | $59.24 | $58.00 | $58.42 | $58.42 | 2,290,068 |
| 2023-04-03 | $58.03 | $59.15 | $58.03 | $59.00 | $59.00 | 1,893,931 |
| 2023-03-31 | $56.80 | $58.38 | $56.80 | $58.28 | $58.28 | 2,728,835 |
| 2023-03-30 | $57.32 | $57.33 | $56.63 | $56.78 | $56.78 | 1,456,501 |
| 2023-03-29 | $57.70 | $57.95 | $56.76 | $57.15 | $57.15 | 1,711,457 |
| 2023-03-28 | $56.73 | $57.57 | $56.71 | $57.27 | $57.27 | 1,683,333 |
| 2023-03-27 | $56.93 | $57.44 | $56.47 | $56.55 | $56.55 | 1,953,920 |
| 2023-03-24 | $56.21 | $56.94 | $55.26 | $56.66 | $56.66 | 2,105,658 |
| 2023-03-23 | $56.79 | $57.89 | $55.86 | $56.39 | $56.39 | 2,749,370 |
| 2023-03-22 | $56.54 | $57.17 | $55.92 | $55.93 | $55.93 | 3,243,346 |
| 2023-03-21 | $55.91 | $56.50 | $55.61 | $55.82 | $55.82 | 2,826,759 |
| 2023-03-20 | $55.57 | $56.08 | $55.16 | $55.36 | $55.36 | 2,707,925 |
| 2023-03-17 | $55.96 | $56.04 | $54.92 | $55.42 | $55.42 | 8,678,859 |
| 2023-03-16 | $54.64 | $56.19 | $53.92 | $55.96 | $55.80 | 3,010,464 |
| 2023-03-15 | $54.42 | $55.82 | $53.55 | $54.62 | $54.46 | 3,351,611 |
| 2023-03-14 | $54.89 | $55.67 | $54.43 | $55.02 | $54.86 | 3,146,175 |
| 2023-03-13 | $52.40 | $54.64 | $52.24 | $54.21 | $54.21 | 4,075,731 |
| 2023-03-10 | $54.76 | $55.17 | $52.41 | $53.47 | $53.47 | 3,496,987 |
| 2023-03-09 | $54.83 | $55.84 | $54.40 | $54.44 | $54.44 | 2,944,641 |
| 2023-03-08 | $54.42 | $54.79 | $53.76 | $54.75 | $54.75 | 2,886,828 |
| 2023-03-07 | $55.01 | $55.35 | $54.02 | $54.04 | $54.04 | 2,892,978 |
| 2023-03-06 | $54.89 | $55.42 | $54.44 | $54.79 | $54.79 | 2,817,698 |
| 2023-03-03 | $55.01 | $55.57 | $54.48 | $55.19 | $55.19 | 2,133,301 |
| 2023-03-02 | $53.68 | $54.42 | $53.40 | $54.28 | $54.28 | 2,146,406 |
| 2023-03-01 | $54.40 | $55.40 | $54.13 | $54.22 | $54.22 | 2,327,458 |
| 2023-02-28 | $53.60 | $54.95 | $53.60 | $54.67 | $54.67 | 3,437,458 |
| 2023-02-27 | $54.32 | $54.50 | $53.50 | $53.70 | $53.70 | 1,609,581 |
| 2023-02-24 | $52.77 | $53.71 | $52.64 | $53.58 | $53.58 | 2,756,848 |
| 2023-02-23 | $53.49 | $54.22 | $52.80 | $54.00 | $54.00 | 1,901,234 |
| 2023-02-22 | $53.40 | $53.82 | $52.83 | $53.12 | $53.12 | 2,183,595 |
| 2023-02-21 | $52.85 | $53.89 | $52.59 | $52.76 | $52.76 | 2,617,914 |
| 2023-02-17 | $55.38 | $55.46 | $53.55 | $54.30 | $54.30 | 3,175,310 |
| 2023-02-16 | $55.53 | $56.39 | $55.23 | $55.91 | $55.91 | 2,438,218 |
| 2023-02-15 | $55.96 | $57.08 | $55.72 | $56.74 | $56.74 | 1,496,844 |
| 2023-02-14 | $56.67 | $57.42 | $56.25 | $56.48 | $56.48 | 2,125,258 |
| 2023-02-13 | $55.98 | $57.42 | $55.66 | $57.39 | $57.39 | 2,632,373 |
| 2023-02-10 | $55.24 | $56.22 | $55.22 | $55.98 | $55.98 | 2,657,563 |
| 2023-02-09 | $56.21 | $56.63 | $55.35 | $55.57 | $55.57 | 2,636,326 |
| 2023-02-08 | $57.72 | $57.73 | $55.26 | $55.51 | $55.51 | 3,785,859 |
| 2023-02-07 | $56.98 | $58.33 | $56.70 | $58.07 | $58.07 | 2,849,375 |
| 2023-02-06 | $58.00 | $58.16 | $57.33 | $57.48 | $57.48 | 2,527,287 |
| 2023-02-03 | $58.74 | $59.78 | $58.26 | $58.80 | $58.80 | 2,772,735 |
| 2023-02-02 | $59.12 | $60.89 | $58.97 | $60.27 | $60.27 | 3,653,738 |
| 2023-02-01 | $56.79 | $58.65 | $56.07 | $58.44 | $58.44 | 5,325,052 |
| 2023-01-31 | $56.20 | $56.98 | $55.07 | $56.89 | $56.89 | 7,896,080 |
| 2023-01-30 | $52.16 | $53.02 | $51.93 | $51.99 | $51.99 | 2,971,882 |
| 2023-01-27 | $52.19 | $53.19 | $51.98 | $52.62 | $52.62 | 2,225,208 |
| 2023-01-26 | $52.27 | $52.83 | $51.38 | $52.37 | $52.37 | 1,800,822 |
| 2023-01-25 | $51.12 | $52.19 | $51.04 | $51.98 | $51.98 | 1,662,130 |
| 2023-01-24 | $51.65 | $52.00 | $50.80 | $51.62 | $51.62 | 1,704,446 |
| 2023-01-23 | $50.53 | $51.45 | $50.42 | $51.06 | $51.06 | 1,528,356 |
| 2023-01-20 | $50.42 | $50.75 | $49.48 | $50.71 | $50.71 | 1,945,070 |
| 2023-01-19 | $50.94 | $51.06 | $49.89 | $50.18 | $50.18 | 1,973,319 |
| 2023-01-18 | $51.30 | $52.28 | $50.88 | $50.97 | $50.97 | 2,472,697 |
| 2023-01-17 | $50.81 | $51.37 | $50.56 | $51.07 | $51.07 | 2,638,380 |
| 2023-01-13 | $49.36 | $50.93 | $49.27 | $50.74 | $50.74 | 2,086,042 |
| 2023-01-12 | $49.99 | $50.51 | $49.12 | $50.31 | $50.31 | 2,071,664 |
| 2023-01-11 | $49.00 | $49.92 | $48.85 | $49.83 | $49.83 | 1,848,338 |
| 2023-01-10 | $47.73 | $48.51 | $47.41 | $48.43 | $48.43 | 1,292,857 |
| 2023-01-09 | $48.55 | $49.10 | $48.09 | $48.13 | $48.13 | 1,506,763 |
| 2023-01-06 | $48.02 | $48.53 | $47.82 | $48.31 | $48.31 | 1,951,535 |
| 2023-01-05 | $46.79 | $47.93 | $46.60 | $47.67 | $47.67 | 2,150,797 |
| 2023-01-04 | $46.88 | $47.66 | $46.52 | $47.41 | $47.41 | 2,420,717 |
| 2023-01-03 | $46.40 | $46.49 | $45.53 | $46.20 | $46.20 | 1,500,614 |
| 2022-12-30 | $45.27 | $45.76 | $45.11 | $45.53 | $45.53 | 1,319,893 |
| 2022-12-29 | $45.04 | $46.15 | $44.59 | $45.82 | $45.82 | 930,531 |
| 2022-12-28 | $45.94 | $46.03 | $44.80 | $44.89 | $44.89 | 1,219,958 |
| 2022-12-27 | $45.60 | $46.05 | $45.34 | $45.87 | $45.87 | 1,092,209 |
| 2022-12-23 | $45.71 | $46.05 | $45.34 | $45.79 | $45.79 | 963,846 |
| 2022-12-22 | $45.14 | $46.05 | $44.89 | $46.03 | $46.03 | 1,211,999 |
| 2022-12-21 | $45.52 | $46.08 | $45.34 | $45.76 | $45.76 | 1,388,429 |
| 2022-12-20 | $44.72 | $45.23 | $44.40 | $44.78 | $44.78 | 1,616,522 |
| 2022-12-19 | $45.88 | $46.20 | $45.00 | $45.08 | $45.08 | 2,126,628 |
| 2022-12-16 | $46.11 | $46.62 | $45.78 | $46.30 | $46.30 | 4,336,578 |
| 2022-12-15 | $45.13 | $47.37 | $44.90 | $47.05 | $47.05 | 4,093,629 |
| 2022-12-14 | $46.21 | $46.83 | $45.51 | $46.33 | $46.33 | 2,773,297 |
| 2022-12-13 | $47.16 | $47.61 | $45.44 | $45.79 | $45.79 | 2,780,180 |
| 2022-12-12 | $44.06 | $45.02 | $43.80 | $44.82 | $44.82 | 1,944,945 |
| 2022-12-09 | $43.83 | $44.47 | $43.62 | $43.92 | $43.92 | 1,155,633 |
| 2022-12-08 | $44.36 | $45.01 | $44.08 | $44.41 | $44.41 | 1,468,786 |
| 2022-12-07 | $43.69 | $44.86 | $43.55 | $44.60 | $44.60 | 1,568,454 |
| 2022-12-06 | $43.89 | $44.05 | $42.78 | $43.38 | $43.38 | 2,177,884 |
| 2022-12-05 | $43.68 | $44.13 | $43.45 | $43.71 | $43.71 | 1,410,397 |
| 2022-12-02 | $44.21 | $45.09 | $44.04 | $44.59 | $44.59 | 1,467,733 |
| 2022-12-01 | $45.36 | $46.13 | $44.82 | $45.15 | $45.15 | 2,285,513 |
| 2022-11-30 | $43.85 | $44.85 | $42.80 | $44.78 | $44.78 | 6,002,311 |
| 2022-11-29 | $43.48 | $44.31 | $43.40 | $44.09 | $44.09 | 1,924,044 |
| 2022-11-28 | $44.02 | $44.39 | $43.62 | $43.82 | $43.82 | 1,910,472 |
| 2022-11-25 | $44.27 | $44.58 | $44.20 | $44.52 | $44.52 | 987,982 |
| 2022-11-23 | $43.73 | $44.79 | $43.32 | $44.70 | $44.70 | 1,806,771 |
| 2022-11-22 | $43.11 | $43.75 | $43.00 | $43.73 | $43.73 | 1,540,494 |
| 2022-11-21 | $42.82 | $42.84 | $42.05 | $42.41 | $42.41 | 1,599,202 |
| 2022-11-18 | $43.56 | $43.65 | $42.19 | $42.85 | $42.85 | 1,442,327 |
| 2022-11-17 | $42.55 | $42.90 | $41.72 | $42.84 | $42.84 | 1,918,945 |
| 2022-11-16 | $43.34 | $43.79 | $43.06 | $43.70 | $43.70 | 2,262,427 |
| 2022-11-15 | $43.58 | $44.30 | $42.70 | $43.62 | $43.62 | 2,415,037 |
| 2022-11-14 | $44.20 | $44.35 | $42.49 | $42.51 | $42.51 | 2,564,942 |
| 2022-11-11 | $43.82 | $44.87 | $43.48 | $44.37 | $44.37 | 2,782,266 |
| 2022-11-10 | $41.08 | $44.22 | $41.03 | $43.78 | $43.78 | 4,704,623 |
| 2022-11-09 | $38.60 | $40.22 | $38.31 | $38.58 | $38.58 | 2,828,043 |
| 2022-11-08 | $38.92 | $39.40 | $38.21 | $38.92 | $38.92 | 2,991,716 |
| 2022-11-07 | $38.51 | $38.77 | $37.63 | $38.72 | $38.72 | 2,046,370 |
| 2022-11-04 | $37.90 | $38.62 | $37.33 | $38.26 | $38.26 | 2,192,588 |
| 2022-11-03 | $37.82 | $38.08 | $37.06 | $37.22 | $37.22 | 2,750,922 |
| 2022-11-02 | $39.62 | $40.62 | $38.62 | $38.64 | $38.64 | 2,584,208 |
| 2022-11-01 | $40.91 | $41.04 | $39.44 | $39.80 | $39.80 | 2,860,383 |
| 2022-10-31 | $39.81 | $40.12 | $39.05 | $39.99 | $39.99 | 2,742,659 |
| 2022-10-28 | $38.97 | $40.45 | $38.79 | $40.33 | $40.33 | 2,043,151 |
| 2022-10-27 | $38.98 | $40.24 | $38.51 | $39.23 | $39.23 | 3,234,651 |
| 2022-10-26 | $39.10 | $39.91 | $38.80 | $38.88 | $38.88 | 3,082,255 |
| 2022-10-25 | $37.96 | $40.51 | $37.78 | $39.55 | $39.55 | 5,781,854 |
| 2022-10-24 | $37.83 | $38.19 | $37.21 | $37.96 | $37.96 | 3,586,184 |
| 2022-10-21 | $36.11 | $37.61 | $35.99 | $37.49 | $37.49 | 2,764,035 |
| 2022-10-20 | $37.31 | $38.20 | $36.50 | $36.59 | $36.59 | 2,134,968 |
| 2022-10-19 | $38.98 | $39.02 | $36.64 | $37.16 | $37.16 | 2,849,366 |
| 2022-10-18 | $39.12 | $39.68 | $38.74 | $39.63 | $39.63 | 2,486,954 |
| 2022-10-17 | $38.35 | $38.89 | $38.07 | $38.33 | $38.33 | 2,066,780 |
| 2022-10-14 | $39.10 | $39.44 | $37.22 | $37.58 | $37.58 | 2,140,362 |
| 2022-10-13 | $38.00 | $39.20 | $36.52 | $38.85 | $38.85 | 2,804,728 |
| 2022-10-12 | $39.90 | $40.10 | $38.97 | $39.00 | $39.00 | 2,199,712 |
| 2022-10-11 | $39.63 | $40.74 | $39.29 | $39.95 | $39.95 | 1,643,990 |
| 2022-10-10 | $40.47 | $40.60 | $39.54 | $39.86 | $39.86 | 1,591,819 |
| 2022-10-07 | $40.69 | $40.69 | $39.52 | $40.09 | $40.09 | 1,950,713 |
| 2022-10-06 | $40.69 | $41.50 | $40.52 | $41.27 | $41.27 | 1,732,744 |
| 2022-10-05 | $40.48 | $41.09 | $40.18 | $40.86 | $40.86 | 1,957,141 |
| 2022-10-04 | $39.97 | $41.01 | $39.97 | $40.99 | $40.99 | 2,159,412 |
| 2022-10-03 | $38.26 | $39.48 | $37.80 | $39.25 | $39.25 | 2,542,303 |
| 2022-09-30 | $38.08 | $38.29 | $37.44 | $37.50 | $37.50 | 2,481,618 |
| 2022-09-29 | $38.64 | $38.73 | $37.93 | $38.14 | $38.14 | 1,821,670 |
| 2022-09-28 | $38.08 | $39.75 | $37.76 | $39.44 | $39.44 | 2,496,243 |
| 2022-09-27 | $38.42 | $38.65 | $37.23 | $37.54 | $37.54 | 2,067,462 |
| 2022-09-26 | $38.90 | $39.22 | $37.87 | $37.91 | $37.91 | 1,949,780 |
| 2022-09-23 | $38.49 | $39.27 | $38.23 | $39.15 | $39.15 | 2,625,141 |
| 2022-09-22 | $39.04 | $39.70 | $38.68 | $38.91 | $38.91 | 3,043,828 |
| 2022-09-21 | $40.11 | $40.84 | $39.26 | $39.34 | $39.34 | 2,213,842 |
| 2022-09-20 | $39.91 | $40.33 | $39.62 | $39.98 | $39.83 | 2,918,225 |
| 2022-09-19 | $39.85 | $40.95 | $39.84 | $40.67 | $40.52 | 3,144,609 |
| 2022-09-16 | $38.54 | $39.68 | $38.42 | $39.36 | $39.36 | 6,318,659 |
| 2022-09-15 | $39.02 | $39.86 | $38.72 | $38.86 | $38.86 | 2,290,055 |
| 2022-09-14 | $39.40 | $39.47 | $38.37 | $38.91 | $38.91 | 2,670,828 |
| 2022-09-13 | $40.52 | $40.83 | $39.07 | $39.20 | $39.20 | 3,404,431 |
| 2022-09-12 | $42.12 | $42.63 | $41.89 | $42.13 | $42.13 | 1,641,217 |
| 2022-09-09 | $41.17 | $42.00 | $40.89 | $41.77 | $41.77 | 1,837,224 |
| 2022-09-08 | $40.20 | $40.87 | $39.81 | $40.82 | $40.82 | 2,191,109 |
| 2022-09-07 | $39.97 | $40.72 | $39.89 | $40.63 | $40.63 | 2,029,850 |
| 2022-09-06 | $40.51 | $40.60 | $39.42 | $39.81 | $39.81 | 2,907,553 |
| 2022-09-02 | $41.16 | $41.35 | $40.09 | $40.45 | $40.45 | 1,810,551 |
| 2022-09-01 | $40.26 | $40.69 | $39.61 | $40.56 | $40.56 | 2,839,789 |
| 2022-08-31 | $41.08 | $41.35 | $40.26 | $40.66 | $40.66 | 3,292,797 |
| 2022-08-30 | $41.31 | $41.57 | $40.54 | $40.98 | $40.98 | 1,997,518 |
| 2022-08-29 | $40.62 | $41.63 | $40.58 | $40.91 | $40.91 | 1,957,078 |
| 2022-08-26 | $43.03 | $43.19 | $40.86 | $41.04 | $41.04 | 1,665,794 |
| 2022-08-25 | $41.77 | $43.18 | $41.77 | $43.05 | $43.05 | 1,700,887 |
| 2022-08-24 | $40.82 | $42.52 | $40.63 | $42.09 | $42.09 | 1,880,168 |
| 2022-08-23 | $41.03 | $41.76 | $41.03 | $41.15 | $41.15 | 1,402,921 |
| 2022-08-22 | $41.74 | $41.87 | $40.92 | $40.99 | $40.99 | 1,643,923 |
| 2022-08-19 | $43.29 | $43.35 | $42.14 | $42.31 | $42.31 | 2,217,231 |
| 2022-08-18 | $43.58 | $43.85 | $43.13 | $43.71 | $43.71 | 1,023,344 |
| 2022-08-17 | $43.99 | $44.12 | $43.25 | $43.50 | $43.50 | 1,075,143 |
| 2022-08-16 | $44.12 | $45.07 | $43.63 | $44.55 | $44.55 | 1,315,010 |
| 2022-08-15 | $44.62 | $45.16 | $44.22 | $44.41 | $44.41 | 1,350,157 |
| 2022-08-12 | $44.34 | $44.98 | $44.05 | $44.95 | $44.95 | 1,367,923 |
| 2022-08-11 | $44.63 | $45.19 | $44.14 | $44.27 | $44.27 | 1,975,904 |
| 2022-08-10 | $43.45 | $44.73 | $43.45 | $44.13 | $44.13 | 1,985,384 |
| 2022-08-09 | $43.24 | $43.47 | $42.01 | $42.18 | $42.18 | 1,776,263 |
| 2022-08-08 | $42.71 | $43.96 | $42.66 | $43.52 | $43.52 | 1,685,495 |
| 2022-08-05 | $41.68 | $42.48 | $41.13 | $42.38 | $42.38 | 1,510,320 |
| 2022-08-04 | $41.76 | $43.10 | $41.38 | $42.62 | $42.62 | 2,045,769 |
| 2022-08-03 | $42.00 | $42.35 | $41.27 | $41.86 | $41.86 | 2,340,577 |
| 2022-08-02 | $43.62 | $43.87 | $41.68 | $41.70 | $41.70 | 2,388,314 |
| 2022-08-01 | $43.62 | $44.78 | $43.16 | $44.17 | $44.17 | 2,776,679 |
| 2022-07-29 | $43.70 | $43.88 | $42.72 | $43.62 | $43.62 | 2,154,043 |
| 2022-07-28 | $43.81 | $44.39 | $42.94 | $43.71 | $43.71 | 2,697,524 |
| 2022-07-27 | $42.43 | $43.89 | $41.61 | $43.66 | $43.66 | 3,400,992 |
| 2022-07-26 | $45.19 | $45.30 | $42.77 | $42.80 | $42.80 | 3,209,784 |
| 2022-07-25 | $45.24 | $45.37 | $44.29 | $44.70 | $44.70 | 2,879,152 |
| 2022-07-22 | $46.04 | $47.21 | $45.25 | $45.91 | $45.91 | 1,912,539 |
| 2022-07-21 | $43.85 | $45.61 | $43.00 | $45.58 | $45.58 | 2,773,498 |
| 2022-07-20 | $44.45 | $44.76 | $43.83 | $44.37 | $44.37 | 2,210,827 |
| 2022-07-19 | $44.00 | $44.85 | $43.20 | $44.55 | $44.55 | 2,033,045 |
| 2022-07-18 | $43.82 | $44.33 | $43.16 | $43.46 | $43.46 | 2,118,913 |
| 2022-07-15 | $44.65 | $44.75 | $42.97 | $43.95 | $43.95 | 1,775,940 |
| 2022-07-14 | $43.75 | $43.97 | $42.72 | $43.80 | $43.80 | 2,959,649 |
| 2022-07-13 | $42.89 | $44.63 | $42.35 | $44.33 | $44.33 | 1,874,421 |
| 2022-07-12 | $43.67 | $45.47 | $43.59 | $44.06 | $44.06 | 2,853,243 |
| 2022-07-11 | $43.98 | $44.79 | $43.80 | $44.00 | $44.00 | 2,007,352 |
| 2022-07-08 | $43.14 | $44.58 | $43.14 | $44.20 | $44.20 | 2,341,491 |
| 2022-07-07 | $43.39 | $43.93 | $42.60 | $43.58 | $43.58 | 1,924,686 |
| 2022-07-06 | $43.92 | $44.35 | $42.14 | $43.24 | $43.24 | 2,758,373 |
| 2022-07-05 | $41.53 | $43.74 | $41.26 | $43.72 | $43.72 | 3,320,553 |
| 2022-07-01 | $39.82 | $42.50 | $39.55 | $42.22 | $42.22 | 3,384,337 |
| 2022-06-30 | $39.10 | $40.15 | $38.68 | $39.63 | $39.63 | 2,109,387 |
| 2022-06-29 | $39.87 | $40.04 | $38.98 | $39.59 | $39.59 | 1,920,644 |
| 2022-06-28 | $40.78 | $41.24 | $39.84 | $39.87 | $39.87 | 2,174,778 |
| 2022-06-27 | $40.36 | $41.10 | $40.00 | $40.59 | $40.59 | 2,195,029 |
| 2022-06-24 | $39.88 | $40.87 | $39.45 | $40.39 | $40.39 | 3,588,972 |
| 2022-06-23 | $38.32 | $39.81 | $38.25 | $39.72 | $39.72 | 3,264,505 |
| 2022-06-22 | $35.91 | $38.36 | $35.83 | $37.92 | $37.92 | 4,543,508 |
| 2022-06-21 | $37.41 | $37.81 | $36.17 | $37.17 | $37.17 | 2,909,227 |
| 2022-06-17 | $36.03 | $36.64 | $35.03 | $36.25 | $36.25 | 8,333,157 |
| 2022-06-16 | $38.10 | $38.41 | $35.86 | $36.27 | $36.27 | 3,090,557 |
| 2022-06-15 | $40.22 | $40.62 | $38.60 | $39.43 | $39.43 | 2,793,646 |
| 2022-06-14 | $40.04 | $40.73 | $39.59 | $39.88 | $39.88 | 2,747,924 |
| 2022-06-13 | $40.74 | $41.73 | $39.61 | $39.97 | $39.97 | 4,716,891 |
| 2022-06-10 | $43.37 | $43.76 | $41.94 | $42.00 | $42.00 | 2,270,774 |
| 2022-06-09 | $43.67 | $44.84 | $43.60 | $43.99 | $43.99 | 1,701,134 |
| 2022-06-08 | $44.81 | $45.08 | $43.86 | $44.07 | $43.92 | 1,736,565 |
| 2022-06-07 | $44.33 | $45.37 | $44.04 | $45.30 | $45.15 | 2,085,411 |
| 2022-06-06 | $45.02 | $45.60 | $44.61 | $45.12 | $44.97 | 1,587,058 |
| 2022-06-03 | $44.83 | $45.64 | $44.51 | $45.06 | $44.91 | 1,167,297 |
| 2022-06-02 | $45.17 | $45.81 | $44.69 | $45.51 | $45.36 | 1,691,645 |
| 2022-06-01 | $45.55 | $45.70 | $44.63 | $44.92 | $44.77 | 2,049,164 |
| 2022-05-31 | $44.93 | $45.70 | $44.33 | $45.26 | $45.11 | 3,045,664 |
| 2022-05-27 | $45.17 | $45.71 | $44.62 | $45.69 | $45.53 | 2,189,701 |
| 2022-05-26 | $43.50 | $45.20 | $43.39 | $44.98 | $44.83 | 2,534,120 |
| 2022-05-25 | $40.90 | $43.19 | $40.80 | $42.97 | $42.82 | 2,605,497 |
| 2022-05-24 | $42.13 | $42.30 | $40.12 | $40.93 | $40.79 | 2,940,695 |
| 2022-05-23 | $43.24 | $43.38 | $41.62 | $42.43 | $42.29 | 2,696,855 |
| 2022-05-20 | $42.36 | $42.78 | $41.27 | $42.74 | $42.59 | 2,171,412 |
| 2022-05-19 | $41.64 | $42.73 | $41.45 | $41.67 | $41.53 | 3,300,718 |
| 2022-05-18 | $43.26 | $43.61 | $41.36 | $41.64 | $41.50 | 3,210,916 |
| 2022-05-17 | $43.70 | $44.56 | $42.78 | $44.44 | $44.29 | 6,018,780 |
| 2022-05-16 | $42.62 | $43.08 | $40.56 | $42.73 | $42.58 | 2,827,588 |
| 2022-05-13 | $42.45 | $43.16 | $41.94 | $42.53 | $42.39 | 5,990,916 |
| 2022-05-12 | $40.53 | $42.66 | $40.30 | $42.16 | $42.02 | 2,741,018 |
| 2022-05-11 | $41.69 | $42.01 | $40.23 | $40.49 | $40.35 | 3,908,899 |
| 2022-05-10 | $43.32 | $43.44 | $41.33 | $41.90 | $41.76 | 3,411,022 |
| 2022-05-09 | $42.11 | $43.79 | $42.03 | $42.67 | $42.52 | 3,233,962 |
| 2022-05-06 | $42.80 | $43.28 | $41.38 | $42.79 | $42.64 | 2,262,741 |
| 2022-05-05 | $44.86 | $45.11 | $42.74 | $43.30 | $43.15 | 2,824,888 |
| 2022-05-04 | $43.98 | $46.00 | $42.64 | $45.86 | $45.70 | 3,282,915 |
| 2022-05-03 | $42.45 | $44.02 | $42.06 | $43.61 | $43.46 | 6,817,070 |
| 2022-05-02 | $41.69 | $42.52 | $41.11 | $42.44 | $42.30 | 3,546,513 |
| 2022-04-29 | $43.74 | $44.15 | $41.63 | $41.76 | $41.62 | 2,656,236 |
| 2022-04-28 | $42.52 | $43.85 | $41.23 | $43.52 | $43.37 | 3,014,161 |
| 2022-04-27 | $42.69 | $43.16 | $41.43 | $41.65 | $41.51 | 2,932,885 |
| 2022-04-26 | $43.30 | $44.04 | $42.53 | $42.58 | $42.44 | 1,886,782 |
| 2022-04-25 | $41.69 | $43.79 | $40.90 | $43.67 | $43.52 | 2,262,494 |
| 2022-04-22 | $43.06 | $43.15 | $41.84 | $41.91 | $41.77 | 2,152,850 |
| 2022-04-21 | $44.74 | $44.99 | $43.06 | $43.31 | $43.16 | 1,720,144 |
| 2022-04-20 | $44.01 | $44.79 | $43.51 | $43.91 | $43.76 | 2,220,950 |
| 2022-04-19 | $42.36 | $43.91 | $42.12 | $43.69 | $43.54 | 2,310,736 |
| 2022-04-18 | $42.00 | $42.80 | $41.68 | $42.07 | $41.93 | 1,976,694 |
| 2022-04-14 | $42.81 | $43.44 | $42.02 | $42.21 | $42.07 | 1,834,658 |
| 2022-04-13 | $41.86 | $42.98 | $41.81 | $42.70 | $42.55 | 2,141,948 |
| 2022-04-12 | $42.64 | $43.15 | $41.55 | $41.81 | $41.67 | 7,494,586 |
| 2022-04-11 | $40.14 | $42.04 | $40.11 | $41.47 | $41.33 | 2,117,989 |
| 2022-04-08 | $40.19 | $41.91 | $39.96 | $40.67 | $40.53 | 3,370,605 |
| 2022-04-07 | $40.67 | $41.39 | $39.61 | $40.25 | $40.11 | 3,502,056 |
| 2022-04-06 | $41.18 | $41.45 | $40.31 | $40.75 | $40.61 | 3,434,628 |
| 2022-04-05 | $43.13 | $43.67 | $41.58 | $41.90 | $41.76 | 3,352,016 |
| 2022-04-04 | $42.78 | $43.56 | $42.36 | $43.17 | $43.02 | 3,193,059 |
| 2022-04-01 | $42.62 | $43.05 | $41.82 | $42.37 | $42.23 | 3,546,839 |
| 2022-03-31 | $43.65 | $44.28 | $41.86 | $41.90 | $41.76 | 3,496,345 |
| 2022-03-30 | $45.20 | $45.30 | $43.93 | $44.34 | $44.19 | 1,709,924 |
| 2022-03-29 | $44.39 | $45.59 | $44.39 | $45.20 | $45.05 | 2,781,799 |
| 2022-03-28 | $43.79 | $44.29 | $43.26 | $43.67 | $43.52 | 1,773,760 |
| 2022-03-25 | $44.52 | $44.89 | $43.47 | $43.80 | $43.65 | 2,361,915 |
| 2022-03-24 | $44.35 | $44.76 | $43.65 | $44.57 | $44.42 | 2,252,557 |
| 2022-03-23 | $46.07 | $46.07 | $44.61 | $44.65 | $44.50 | 2,578,360 |
| 2022-03-22 | $46.77 | $47.33 | $45.64 | $46.39 | $46.23 | 2,177,154 |
| 2022-03-21 | $48.21 | $48.36 | $46.04 | $46.53 | $46.37 | 2,291,414 |
| 2022-03-18 | $46.60 | $48.70 | $46.47 | $48.43 | $48.27 | 4,107,110 |
| 2022-03-17 | $46.54 | $47.35 | $46.07 | $47.35 | $47.19 | 2,130,305 |
| 2022-03-16 | $46.97 | $47.77 | $44.63 | $46.61 | $46.45 | 2,857,884 |
| 2022-03-15 | $44.66 | $46.63 | $44.59 | $46.45 | $46.29 | 2,709,083 |
| 2022-03-14 | $46.40 | $46.40 | $43.69 | $44.26 | $44.11 | 3,272,623 |
| 2022-03-11 | $47.58 | $47.71 | $46.33 | $46.39 | $46.08 | 1,845,767 |
| 2022-03-10 | $46.56 | $47.27 | $45.93 | $47.15 | $46.83 | 2,115,925 |
| 2022-03-09 | $47.40 | $48.49 | $47.04 | $47.67 | $47.35 | 2,492,761 |
| 2022-03-08 | $46.15 | $48.04 | $45.41 | $46.08 | $45.77 | 2,667,186 |
| 2022-03-07 | $49.17 | $49.83 | $46.20 | $46.27 | $45.96 | 3,841,967 |
| 2022-03-04 | $48.96 | $49.42 | $48.31 | $49.37 | $49.04 | 2,526,862 |
| 2022-03-03 | $50.54 | $50.65 | $48.95 | $49.25 | $48.92 | 2,515,850 |
| 2022-03-02 | $49.50 | $50.61 | $49.22 | $50.04 | $49.70 | 2,981,652 |
| 2022-03-01 | $49.66 | $50.31 | $48.79 | $49.10 | $48.77 | 3,993,439 |
| 2022-02-28 | $49.63 | $49.98 | $48.75 | $49.66 | $49.32 | 4,421,689 |
| 2022-02-25 | $46.41 | $48.87 | $46.36 | $48.66 | $48.33 | 2,787,039 |
| 2022-02-24 | $43.50 | $46.83 | $43.10 | $46.62 | $46.30 | 3,706,772 |
| 2022-02-23 | $46.46 | $46.74 | $44.68 | $44.87 | $44.57 | 2,853,309 |
| 2022-02-22 | $47.46 | $47.97 | $45.79 | $46.23 | $45.92 | 3,195,666 |
| 2022-02-18 | $48.00 | $48.66 | $47.64 | $48.13 | $47.80 | 2,779,626 |
| 2022-02-17 | $49.04 | $49.63 | $47.82 | $47.95 | $47.63 | 2,154,645 |
| 2022-02-16 | $48.60 | $49.57 | $48.29 | $49.28 | $48.95 | 1,848,965 |
| 2022-02-15 | $48.24 | $49.06 | $48.24 | $48.90 | $48.57 | 2,028,712 |
| 2022-02-14 | $47.67 | $48.55 | $47.27 | $47.82 | $47.50 | 2,983,548 |
| 2022-02-11 | $49.02 | $49.68 | $47.62 | $47.86 | $47.54 | 3,164,771 |
| 2022-02-10 | $49.80 | $51.11 | $48.44 | $48.54 | $48.21 | 3,605,860 |
| 2022-02-09 | $50.70 | $52.02 | $50.70 | $51.44 | $51.09 | 3,565,735 |
| 2022-02-08 | $48.92 | $50.22 | $48.80 | $50.16 | $49.82 | 3,708,163 |
| 2022-02-07 | $49.12 | $49.40 | $48.33 | $48.86 | $48.53 | 4,119,836 |
| 2022-02-04 | $52.31 | $52.47 | $48.74 | $48.74 | $48.41 | 4,946,731 |
| 2022-02-03 | $53.94 | $53.99 | $52.72 | $52.84 | $52.48 | 4,001,349 |
| 2022-02-02 | $53.88 | $54.71 | $52.95 | $54.40 | $54.03 | 4,698,885 |
| 2022-02-01 | $54.11 | $54.11 | $50.67 | $53.19 | $52.83 | 5,637,194 |
| 2022-01-31 | $51.02 | $52.77 | $50.78 | $52.69 | $52.33 | 4,024,657 |
| 2022-01-28 | $50.21 | $51.28 | $48.81 | $51.25 | $50.90 | 3,602,523 |
| 2022-01-27 | $51.01 | $51.81 | $49.57 | $50.00 | $49.66 | 3,876,517 |
| 2022-01-26 | $53.84 | $54.13 | $50.37 | $51.07 | $50.72 | 3,564,698 |
| 2022-01-25 | $52.92 | $53.54 | $51.85 | $53.02 | $52.66 | 2,985,484 |
| 2022-01-24 | $50.67 | $54.05 | $50.42 | $54.00 | $53.63 | 4,311,647 |
| 2022-01-21 | $52.47 | $53.38 | $51.40 | $51.51 | $51.16 | 2,540,616 |
| 2022-01-20 | $53.54 | $54.04 | $52.27 | $52.37 | $52.02 | 2,994,829 |
| 2022-01-19 | $54.45 | $54.79 | $52.94 | $53.10 | $52.74 | 4,119,332 |
| 2022-01-18 | $56.13 | $56.32 | $54.00 | $54.52 | $54.15 | 3,024,043 |
| 2022-01-14 | $56.27 | $57.37 | $55.77 | $57.09 | $56.70 | 2,931,514 |
| 2022-01-13 | $57.85 | $58.09 | $56.33 | $56.93 | $56.54 | 3,844,262 |
| 2022-01-12 | $54.60 | $55.47 | $54.41 | $55.02 | $54.65 | 1,651,758 |
| 2022-01-11 | $53.11 | $54.97 | $52.83 | $54.90 | $54.53 | 2,027,939 |
| 2022-01-10 | $51.60 | $53.05 | $50.99 | $53.00 | $52.64 | 2,378,208 |
| 2022-01-07 | $54.97 | $54.97 | $52.26 | $52.28 | $51.93 | 3,247,794 |
| 2022-01-06 | $56.16 | $56.16 | $54.76 | $55.03 | $54.66 | 2,259,002 |
| 2022-01-05 | $56.86 | $57.94 | $56.03 | $56.11 | $55.73 | 2,249,146 |
| 2022-01-04 | $56.54 | $57.07 | $56.38 | $56.91 | $56.53 | 2,157,070 |
| 2022-01-03 | $57.33 | $57.56 | $55.80 | $56.09 | $55.71 | 1,916,176 |
| 2021-12-31 | $56.79 | $57.38 | $56.39 | $57.16 | $56.77 | 901,747 |
| 2021-12-30 | $57.64 | $58.00 | $56.54 | $56.65 | $56.27 | 1,582,005 |
| 2021-12-29 | $56.27 | $57.78 | $56.10 | $57.65 | $57.26 | 3,453,688 |
| 2021-12-28 | $55.39 | $56.43 | $55.36 | $56.28 | $55.90 | 1,368,029 |
| 2021-12-27 | $54.91 | $55.39 | $54.51 | $55.38 | $55.01 | 1,154,223 |
| 2021-12-23 | $54.99 | $55.12 | $54.58 | $54.65 | $54.28 | 1,080,100 |
| 2021-12-22 | $53.09 | $54.57 | $52.93 | $54.54 | $54.17 | 1,524,697 |
| 2021-12-21 | $51.40 | $53.01 | $51.40 | $52.99 | $52.63 | 1,482,492 |
| 2021-12-20 | $52.43 | $52.46 | $50.86 | $51.48 | $51.13 | 2,055,864 |
| 2021-12-17 | $53.75 | $53.95 | $52.36 | $52.98 | $52.62 | 5,117,107 |
| 2021-12-16 | $54.64 | $55.16 | $53.84 | $53.99 | $53.62 | 2,621,173 |
| 2021-12-15 | $54.07 | $55.38 | $53.77 | $55.32 | $54.95 | 2,570,254 |
| 2021-12-14 | $54.20 | $54.32 | $53.23 | $53.86 | $53.50 | 2,514,415 |
| 2021-12-13 | $56.36 | $56.74 | $54.65 | $54.99 | $54.47 | 1,982,622 |
| 2021-12-10 | $55.74 | $56.27 | $55.42 | $56.22 | $55.68 | 2,111,045 |
| 2021-12-09 | $55.42 | $56.47 | $55.07 | $55.37 | $54.84 | 2,265,947 |
| 2021-12-08 | $55.01 | $55.55 | $54.67 | $55.37 | $54.84 | 2,427,059 |
| 2021-12-07 | $54.47 | $55.28 | $53.89 | $54.67 | $54.15 | 2,323,880 |
| 2021-12-06 | $52.79 | $54.12 | $52.34 | $53.97 | $53.46 | 3,480,401 |
| 2021-12-03 | $52.73 | $53.03 | $51.72 | $52.09 | $51.59 | 2,713,529 |
| 2021-12-02 | $51.21 | $52.73 | $50.37 | $52.49 | $51.99 | 2,947,621 |
| 2021-12-01 | $50.80 | $51.79 | $50.06 | $50.07 | $49.59 | 2,579,078 |
| 2021-11-30 | $51.13 | $52.17 | $49.76 | $50.03 | $49.55 | 3,505,499 |
| 2021-11-29 | $51.76 | $52.19 | $51.03 | $51.51 | $51.02 | 1,822,562 |
| 2021-11-26 | $51.60 | $52.52 | $50.86 | $51.59 | $51.10 | 1,516,564 |
| 2021-11-24 | $52.85 | $53.25 | $52.30 | $52.65 | $52.15 | 1,468,973 |
| 2021-11-23 | $52.26 | $53.03 | $51.86 | $52.90 | $52.40 | 1,430,954 |
| 2021-11-22 | $52.54 | $52.93 | $51.68 | $52.42 | $51.92 | 1,953,916 |
| 2021-11-19 | $51.90 | $53.71 | $51.86 | $52.25 | $51.75 | 3,571,996 |
| 2021-11-18 | $52.50 | $52.66 | $51.62 | $51.74 | $51.25 | 1,716,637 |
| 2021-11-17 | $51.46 | $52.46 | $51.07 | $52.36 | $51.86 | 2,592,010 |
| 2021-11-16 | $50.76 | $52.01 | $50.48 | $51.52 | $51.03 | 1,721,184 |
| 2021-11-15 | $51.47 | $51.54 | $50.45 | $50.57 | $50.09 | 1,821,424 |
| 2021-11-12 | $50.99 | $51.60 | $50.75 | $51.36 | $50.87 | 1,802,076 |
| 2021-11-11 | $50.95 | $51.38 | $50.68 | $50.70 | $50.22 | 2,812,582 |
| 2021-11-10 | $51.45 | $52.05 | $50.54 | $50.62 | $50.14 | 2,804,132 |
| 2021-11-09 | $50.71 | $52.27 | $50.62 | $51.91 | $51.42 | 2,568,212 |
| 2021-11-08 | $50.45 | $50.67 | $49.83 | $50.27 | $49.79 | 2,039,746 |
| 2021-11-05 | $49.59 | $50.70 | $49.43 | $50.43 | $49.95 | 2,583,745 |
| 2021-11-04 | $48.88 | $49.82 | $48.75 | $49.08 | $48.61 | 2,068,411 |
| 2021-11-03 | $47.54 | $49.23 | $47.54 | $48.39 | $47.93 | 2,932,651 |
| 2021-11-02 | $48.80 | $48.80 | $47.35 | $47.79 | $47.33 | 2,398,786 |
| 2021-11-01 | $48.05 | $48.96 | $47.71 | $48.68 | $48.22 | 1,861,712 |
| 2021-10-29 | $48.72 | $49.56 | $47.99 | $48.08 | $47.62 | 2,763,425 |
| 2021-10-28 | $49.06 | $49.16 | $48.23 | $48.66 | $48.20 | 3,058,350 |
| 2021-10-27 | $49.33 | $51.35 | $48.74 | $48.75 | $48.29 | 4,439,261 |
| 2021-10-26 | $49.36 | $49.99 | $47.87 | $48.68 | $48.22 | 3,646,251 |
| 2021-10-25 | $49.67 | $50.21 | $49.34 | $49.86 | $49.39 | 3,076,858 |
| 2021-10-22 | $50.33 | $50.91 | $49.64 | $49.72 | $49.25 | 1,970,525 |
| 2021-10-21 | $49.88 | $50.42 | $49.56 | $50.10 | $49.62 | 1,319,052 |
| 2021-10-20 | $49.44 | $50.56 | $49.41 | $50.21 | $49.73 | 1,875,467 |
| 2021-10-19 | $49.51 | $49.63 | $49.06 | $49.23 | $48.76 | 1,830,960 |
| 2021-10-18 | $48.18 | $49.41 | $47.95 | $49.37 | $48.90 | 2,196,713 |
| 2021-10-15 | $49.63 | $49.86 | $48.36 | $48.41 | $47.95 | 2,921,195 |
| 2021-10-14 | $48.04 | $49.33 | $47.98 | $49.24 | $48.77 | 1,855,431 |
| 2021-10-13 | $47.96 | $48.46 | $47.60 | $47.78 | $47.32 | 2,396,670 |
| 2021-10-12 | $47.32 | $48.05 | $47.14 | $47.87 | $47.41 | 2,176,315 |
| 2021-10-11 | $47.35 | $47.78 | $47.17 | $47.25 | $46.80 | 1,415,930 |
| 2021-10-08 | $47.72 | $47.96 | $47.14 | $47.33 | $46.88 | 1,423,949 |
| 2021-10-07 | $47.29 | $48.30 | $47.29 | $47.66 | $47.21 | 1,620,608 |
| 2021-10-06 | $46.23 | $47.36 | $46.08 | $46.99 | $46.54 | 1,844,004 |
| 2021-10-05 | $46.52 | $46.92 | $45.96 | $46.53 | $46.09 | 1,644,371 |
| 2021-10-04 | $45.94 | $46.90 | $45.73 | $46.25 | $45.81 | 1,704,564 |
| 2021-10-01 | $46.32 | $46.55 | $45.58 | $46.13 | $45.69 | 2,536,759 |
| 2021-09-30 | $48.10 | $48.16 | $45.90 | $45.92 | $45.48 | 2,148,461 |
| 2021-09-29 | $47.38 | $48.30 | $47.38 | $47.92 | $47.46 | 1,578,561 |
| 2021-09-28 | $47.84 | $48.43 | $46.88 | $47.19 | $46.74 | 2,305,919 |
| 2021-09-27 | $47.25 | $48.48 | $46.87 | $48.34 | $47.88 | 3,253,228 |
| 2021-09-24 | $47.26 | $47.76 | $46.78 | $47.49 | $47.04 | 2,243,564 |
| 2021-09-23 | $48.10 | $48.43 | $47.30 | $47.36 | $46.91 | 2,569,275 |
| 2021-09-22 | $47.61 | $48.61 | $47.31 | $47.88 | $47.42 | 2,597,194 |
| 2021-09-21 | $47.31 | $47.68 | $46.59 | $47.10 | $46.65 | 1,958,851 |
| 2021-09-20 | $47.55 | $48.31 | $46.76 | $47.37 | $46.92 | 2,994,407 |
| 2021-09-17 | $47.78 | $48.91 | $47.70 | $48.64 | $48.18 | 4,720,616 |
| 2021-09-16 | $47.44 | $48.98 | $47.44 | $48.22 | $47.62 | 2,480,280 |
| 2021-09-15 | $46.97 | $47.62 | $46.65 | $47.58 | $46.99 | 4,232,990 |
| 2021-09-14 | $48.62 | $48.88 | $46.92 | $47.18 | $46.60 | 2,767,234 |
| 2021-09-13 | $48.42 | $48.49 | $47.42 | $48.28 | $47.68 | 3,240,939 |
| 2021-09-10 | $48.87 | $49.07 | $47.85 | $47.93 | $47.34 | 2,457,617 |
| 2021-09-09 | $49.39 | $49.57 | $48.43 | $48.48 | $47.88 | 4,649,312 |
| 2021-09-08 | $49.80 | $50.84 | $49.51 | $49.53 | $48.92 | 5,656,331 |
| 2021-09-07 | $53.07 | $53.56 | $52.57 | $52.72 | $52.07 | 2,126,674 |
| 2021-09-03 | $54.00 | $54.37 | $52.81 | $53.39 | $52.73 | 2,156,779 |
| 2021-09-02 | $54.87 | $55.08 | $54.03 | $54.20 | $53.53 | 1,435,765 |
| 2021-09-01 | $54.05 | $54.73 | $53.70 | $54.69 | $54.01 | 2,018,125 |
| 2021-08-31 | $54.35 | $54.42 | $53.32 | $53.86 | $53.19 | 3,790,911 |
| 2021-08-30 | $55.11 | $55.11 | $54.15 | $54.16 | $53.49 | 1,431,724 |
| 2021-08-27 | $54.04 | $55.34 | $53.83 | $54.88 | $54.20 | 2,023,697 |
| 2021-08-26 | $54.23 | $54.37 | $53.29 | $53.82 | $53.15 | 1,858,535 |
| 2021-08-25 | $53.64 | $54.66 | $53.56 | $54.22 | $53.55 | 1,496,192 |
| 2021-08-24 | $52.82 | $54.42 | $52.62 | $53.59 | $52.93 | 1,543,972 |
| 2021-08-23 | $52.78 | $52.78 | $51.40 | $52.44 | $51.79 | 1,708,012 |
| 2021-08-20 | $51.63 | $53.02 | $51.53 | $52.71 | $52.06 | 1,664,951 |
| 2021-08-19 | $51.64 | $52.35 | $51.37 | $51.74 | $51.10 | 1,711,622 |
| 2021-08-18 | $52.02 | $53.39 | $51.57 | $52.35 | $51.70 | 1,952,993 |
| 2021-08-17 | $53.91 | $54.27 | $52.06 | $52.45 | $51.80 | 1,914,932 |
| 2021-08-16 | $54.13 | $55.16 | $53.74 | $54.62 | $53.94 | 1,417,222 |
| 2021-08-13 | $54.57 | $54.87 | $53.91 | $54.34 | $53.67 | 1,119,011 |
| 2021-08-12 | $55.46 | $55.84 | $54.26 | $54.46 | $53.79 | 1,960,134 |
| 2021-08-11 | $53.31 | $55.55 | $52.95 | $55.37 | $54.69 | 2,254,269 |
| 2021-08-10 | $52.47 | $54.14 | $52.32 | $53.44 | $52.78 | 1,933,833 |
| 2021-08-09 | $52.71 | $53.32 | $52.41 | $52.57 | $51.92 | 1,272,579 |
| 2021-08-06 | $53.70 | $54.05 | $52.72 | $52.95 | $52.30 | 1,754,087 |
| 2021-08-05 | $53.41 | $54.12 | $53.12 | $53.49 | $52.83 | 1,829,444 |
| 2021-08-04 | $54.86 | $55.54 | $53.28 | $53.29 | $52.63 | 2,269,005 |
| 2021-08-03 | $55.04 | $55.41 | $54.38 | $55.37 | $54.69 | 1,652,649 |
| 2021-08-02 | $55.27 | $55.60 | $54.79 | $54.96 | $54.28 | 2,655,682 |
| 2021-07-30 | $54.50 | $55.69 | $54.50 | $54.87 | $54.19 | 2,227,769 |
| 2021-07-29 | $53.26 | $55.59 | $53.13 | $55.06 | $54.38 | 2,766,120 |
| 2021-07-28 | $53.57 | $54.07 | $52.46 | $52.63 | $51.98 | 1,859,297 |
| 2021-07-27 | $51.99 | $53.49 | $51.54 | $53.39 | $52.73 | 3,665,851 |
| 2021-07-26 | $54.18 | $54.80 | $53.16 | $53.36 | $52.70 | 2,610,157 |
| 2021-07-23 | $52.81 | $54.37 | $52.79 | $54.07 | $53.40 | 2,133,152 |
| 2021-07-22 | $52.30 | $52.68 | $51.40 | $52.49 | $51.84 | 2,183,443 |
| 2021-07-21 | $52.43 | $53.25 | $52.28 | $52.85 | $52.20 | 1,964,568 |
| 2021-07-20 | $50.93 | $52.38 | $50.75 | $52.21 | $51.56 | 1,846,875 |
| 2021-07-19 | $50.09 | $51.36 | $50.01 | $50.92 | $50.29 | 2,418,632 |
| 2021-07-16 | $51.60 | $52.55 | $50.89 | $51.00 | $50.37 | 2,125,594 |
| 2021-07-15 | $51.40 | $52.08 | $50.97 | $51.55 | $50.91 | 1,902,528 |
| 2021-07-14 | $52.12 | $52.48 | $51.58 | $51.75 | $51.11 | 1,570,583 |
| 2021-07-13 | $52.85 | $52.87 | $51.33 | $51.67 | $51.03 | 2,288,101 |
| 2021-07-12 | $52.86 | $53.36 | $52.54 | $53.16 | $52.50 | 1,705,432 |
| 2021-07-09 | $53.24 | $53.88 | $52.81 | $53.23 | $52.57 | 1,881,959 |
| 2021-07-08 | $53.64 | $54.13 | $52.46 | $52.71 | $52.06 | 3,393,313 |
| 2021-07-07 | $54.23 | $55.70 | $54.07 | $55.11 | $54.43 | 3,177,945 |
| 2021-07-06 | $55.02 | $55.18 | $53.17 | $53.92 | $53.25 | 2,638,632 |
| 2021-07-02 | $56.11 | $56.14 | $54.96 | $55.24 | $54.56 | 2,021,524 |
| 2021-07-01 | $54.60 | $56.20 | $54.45 | $55.82 | $55.13 | 3,119,040 |
| 2021-06-30 | $54.10 | $55.18 | $54.10 | $54.57 | $53.90 | 4,474,026 |
| 2021-06-29 | $54.51 | $56.14 | $54.51 | $55.54 | $54.85 | 4,589,614 |
| 2021-06-28 | $53.97 | $54.67 | $53.40 | $54.47 | $53.80 | 3,034,734 |
| 2021-06-25 | $53.47 | $53.98 | $53.15 | $53.61 | $52.95 | 3,957,294 |
| 2021-06-24 | $53.49 | $53.86 | $52.72 | $53.42 | $52.76 | 3,341,912 |
| 2021-06-23 | $54.52 | $54.55 | $53.15 | $53.49 | $52.83 | 1,755,633 |
| 2021-06-22 | $54.32 | $54.59 | $53.75 | $54.39 | $53.72 | 2,808,050 |
| 2021-06-21 | $53.96 | $54.49 | $53.55 | $54.20 | $53.53 | 2,075,357 |
| 2021-06-18 | $53.13 | $54.66 | $52.99 | $53.67 | $53.01 | 5,238,760 |
| 2021-06-17 | $53.04 | $54.41 | $52.84 | $53.72 | $53.06 | 3,266,483 |
| 2021-06-16 | $54.08 | $54.28 | $53.07 | $53.12 | $52.46 | 2,531,060 |
| 2021-06-15 | $53.81 | $54.49 | $53.38 | $54.21 | $53.54 | 1,988,705 |
| 2021-06-14 | $54.15 | $54.77 | $53.09 | $53.53 | $52.87 | 3,265,873 |
| 2021-06-11 | $54.26 | $54.93 | $54.06 | $54.34 | $53.67 | 2,608,666 |
| 2021-06-10 | $55.51 | $55.77 | $53.66 | $53.99 | $53.32 | 4,255,104 |
| 2021-06-09 | $57.60 | $57.64 | $55.61 | $55.84 | $55.01 | 2,925,441 |
| 2021-06-08 | $56.97 | $57.24 | $56.56 | $56.96 | $56.11 | 1,940,752 |
| 2021-06-07 | $57.00 | $57.17 | $56.18 | $56.71 | $55.86 | 2,006,538 |
| 2021-06-04 | $56.74 | $57.01 | $55.76 | $56.95 | $56.10 | 2,060,119 |
| 2021-06-03 | $56.78 | $57.19 | $55.62 | $56.31 | $55.47 | 2,000,089 |
| 2021-06-02 | $58.16 | $58.61 | $56.80 | $57.36 | $56.50 | 3,181,601 |
| 2021-06-01 | $58.56 | $58.83 | $57.64 | $58.16 | $57.29 | 2,522,421 |
| 2021-05-28 | $58.59 | $58.64 | $57.40 | $57.79 | $56.93 | 2,566,794 |
| 2021-05-27 | $58.00 | $58.40 | $57.39 | $57.88 | $57.02 | 4,695,163 |
| 2021-05-26 | $56.78 | $58.26 | $56.61 | $57.62 | $56.76 | 2,794,073 |
| 2021-05-25 | $56.37 | $57.41 | $56.37 | $56.53 | $55.69 | 2,182,566 |
| 2021-05-24 | $56.22 | $56.47 | $55.94 | $56.02 | $55.18 | 1,776,307 |
| 2021-05-21 | $56.46 | $57.16 | $55.74 | $55.77 | $54.94 | 2,408,490 |
| 2021-05-20 | $55.54 | $56.46 | $55.36 | $56.06 | $55.22 | 1,496,381 |
| 2021-05-19 | $55.13 | $56.25 | $54.28 | $55.58 | $54.75 | 3,139,987 |
| 2021-05-18 | $58.11 | $58.26 | $56.03 | $56.13 | $55.29 | 2,365,928 |
| 2021-05-17 | $58.21 | $58.42 | $56.61 | $57.99 | $57.12 | 2,142,693 |
| 2021-05-14 | $58.46 | $59.32 | $58.10 | $58.46 | $57.59 | 1,969,403 |
| 2021-05-13 | $55.76 | $58.49 | $55.67 | $58.06 | $57.19 | 4,290,522 |
| 2021-05-12 | $59.08 | $59.30 | $55.16 | $55.41 | $54.58 | 4,718,080 |
| 2021-05-11 | $61.54 | $61.98 | $59.15 | $59.54 | $58.65 | 3,499,618 |
| 2021-05-10 | $61.92 | $63.91 | $61.62 | $62.35 | $61.42 | 3,009,277 |
| 2021-05-07 | $60.72 | $62.01 | $59.85 | $61.73 | $60.81 | 2,725,189 |
| 2021-05-06 | $61.44 | $61.61 | $60.03 | $60.61 | $59.71 | 2,717,532 |
| 2021-05-05 | $61.34 | $61.56 | $60.91 | $61.12 | $60.21 | 2,076,726 |
| 2021-05-04 | $60.05 | $61.20 | $59.67 | $60.90 | $59.99 | 2,806,644 |
| 2021-05-03 | $59.70 | $60.66 | $59.65 | $60.33 | $59.43 | 3,011,387 |
| 2021-04-30 | $59.61 | $59.66 | $58.26 | $59.12 | $58.24 | 2,556,584 |
| 2021-04-29 | $59.11 | $60.08 | $58.71 | $59.81 | $58.92 | 3,480,970 |
| 2021-04-28 | $57.43 | $58.89 | $57.10 | $58.68 | $57.80 | 3,342,458 |
| 2021-04-27 | $56.37 | $58.08 | $56.36 | $57.14 | $56.29 | 5,103,093 |
| 2021-04-26 | $54.60 | $55.07 | $54.11 | $54.79 | $53.97 | 3,686,409 |
| 2021-04-23 | $53.38 | $54.16 | $53.05 | $53.91 | $53.11 | 1,973,962 |
| 2021-04-22 | $53.00 | $53.50 | $52.44 | $53.18 | $52.39 | 2,667,890 |
| 2021-04-21 | $52.50 | $53.38 | $52.41 | $53.16 | $52.37 | 1,521,233 |
| 2021-04-20 | $53.73 | $54.37 | $51.55 | $52.51 | $51.73 | 2,685,764 |
| 2021-04-19 | $54.48 | $54.57 | $53.17 | $53.71 | $52.91 | 2,648,329 |
| 2021-04-16 | $53.70 | $54.49 | $53.54 | $54.22 | $53.41 | 3,348,896 |
| 2021-04-15 | $54.00 | $54.10 | $53.39 | $53.45 | $52.65 | 2,945,277 |
| 2021-04-14 | $54.00 | $54.38 | $53.43 | $53.50 | $52.70 | 2,437,068 |
| 2021-04-13 | $53.82 | $54.16 | $52.96 | $54.05 | $53.24 | 2,535,528 |
| 2021-04-12 | $54.60 | $54.71 | $53.52 | $54.10 | $53.29 | 2,805,070 |
| 2021-04-09 | $52.97 | $54.70 | $52.63 | $54.56 | $53.75 | 2,498,274 |
| 2021-04-08 | $53.64 | $53.90 | $52.85 | $53.15 | $52.36 | 2,696,817 |
| 2021-04-07 | $54.18 | $54.22 | $53.25 | $53.53 | $52.73 | 2,081,193 |
| 2021-04-06 | $53.74 | $54.11 | $53.44 | $53.99 | $53.18 | 2,730,310 |
| 2021-04-05 | $53.84 | $53.98 | $53.06 | $53.83 | $53.03 | 2,113,518 |
| 2021-04-01 | $53.00 | $53.53 | $52.55 | $53.48 | $52.68 | 2,469,535 |
| 2021-03-31 | $53.00 | $53.12 | $52.27 | $52.44 | $51.66 | 2,474,965 |
| 2021-03-30 | $52.09 | $52.95 | $51.06 | $52.75 | $51.96 | 2,563,925 |
| 2021-03-29 | $53.12 | $53.66 | $51.43 | $51.61 | $50.84 | 3,578,240 |
| 2021-03-26 | $50.56 | $52.67 | $50.14 | $52.62 | $51.83 | 3,435,045 |
| 2021-03-25 | $47.49 | $50.40 | $47.31 | $50.14 | $49.39 | 3,905,395 |
| 2021-03-24 | $48.52 | $49.74 | $48.20 | $48.21 | $47.49 | 2,229,619 |
| 2021-03-23 | $49.05 | $49.63 | $47.96 | $48.34 | $47.62 | 2,237,843 |
| 2021-03-22 | $49.24 | $49.45 | $48.22 | $49.07 | $48.34 | 2,994,873 |
| 2021-03-19 | $48.25 | $49.37 | $47.85 | $48.99 | $48.26 | 4,456,493 |
| 2021-03-18 | $50.55 | $50.63 | $47.93 | $48.25 | $47.53 | 4,212,744 |
| 2021-03-17 | $48.76 | $51.01 | $48.17 | $50.99 | $50.23 | 4,732,815 |
| 2021-03-16 | $49.90 | $50.36 | $48.94 | $49.09 | $48.36 | 2,485,336 |
| 2021-03-15 | $48.12 | $49.73 | $47.67 | $49.70 | $48.96 | 3,006,510 |
| 2021-03-12 | $47.04 | $48.31 | $46.19 | $47.93 | $47.21 | 2,974,862 |
| 2021-03-11 | $49.04 | $49.35 | $47.83 | $48.25 | $47.53 | 2,039,686 |
| 2021-03-10 | $47.65 | $49.38 | $47.12 | $48.83 | $47.96 | 2,879,720 |
| 2021-03-09 | $48.06 | $48.75 | $47.08 | $47.34 | $46.50 | 2,716,690 |
| 2021-03-08 | $46.00 | $48.12 | $46.00 | $47.41 | $46.57 | 2,640,605 |
| 2021-03-05 | $44.15 | $45.94 | $42.92 | $45.74 | $44.93 | 2,926,632 |
| 2021-03-04 | $44.34 | $45.47 | $42.31 | $43.78 | $43.00 | 3,895,598 |
| 2021-03-03 | $45.88 | $46.10 | $44.24 | $44.27 | $43.48 | 3,377,210 |
| 2021-03-02 | $45.61 | $46.47 | $45.02 | $46.19 | $45.37 | 2,417,865 |
| 2021-03-01 | $45.79 | $46.40 | $45.40 | $45.47 | $44.66 | 2,899,505 |
| 2021-02-26 | $44.49 | $45.73 | $43.83 | $45.11 | $44.31 | 3,061,154 |
| 2021-02-25 | $46.49 | $46.50 | $43.53 | $43.94 | $43.16 | 3,036,826 |
| 2021-02-24 | $45.70 | $47.00 | $44.45 | $46.92 | $46.09 | 2,829,307 |
| 2021-02-23 | $45.30 | $46.00 | $44.09 | $45.92 | $45.10 | 2,892,848 |
| 2021-02-22 | $46.16 | $46.58 | $45.43 | $45.44 | $44.63 | 1,992,309 |
| 2021-02-19 | $45.80 | $46.61 | $45.80 | $46.39 | $45.57 | 2,288,128 |
| 2021-02-18 | $46.26 | $46.66 | $45.31 | $45.47 | $44.66 | 3,310,273 |
| 2021-02-17 | $46.13 | $46.92 | $45.42 | $46.17 | $45.35 | 2,945,550 |
| 2021-02-16 | $48.65 | $48.65 | $46.45 | $46.67 | $45.84 | 3,560,088 |
| 2021-02-12 | $49.26 | $49.66 | $48.18 | $48.48 | $47.62 | 2,088,064 |
| 2021-02-11 | $49.73 | $50.10 | $49.27 | $49.51 | $48.63 | 2,840,925 |
| 2021-02-10 | $49.28 | $49.88 | $48.30 | $49.36 | $48.48 | 2,658,620 |
| 2021-02-09 | $49.39 | $49.39 | $48.22 | $49.20 | $48.33 | 1,792,802 |
| 2021-02-08 | $48.48 | $49.40 | $48.02 | $49.26 | $48.38 | 2,509,582 |
| 2021-02-05 | $47.45 | $48.14 | $46.81 | $48.13 | $47.27 | 3,379,657 |
| 2021-02-04 | $46.36 | $47.65 | $45.66 | $47.10 | $46.26 | 2,278,584 |
| 2021-02-03 | $45.89 | $46.69 | $45.55 | $46.36 | $45.54 | 3,447,647 |
| 2021-02-02 | $45.10 | $46.33 | $44.28 | $45.97 | $45.15 | 2,867,532 |
| 2021-02-01 | $43.99 | $44.90 | $43.12 | $44.77 | $43.97 | 3,273,191 |
| 2021-01-29 | $45.00 | $45.14 | $43.09 | $43.50 | $42.73 | 3,781,252 |
| 2021-01-28 | $43.87 | $45.55 | $42.59 | $44.57 | $43.78 | 5,479,349 |
| 2021-01-27 | $47.02 | $48.22 | $46.24 | $47.25 | $46.41 | 5,520,203 |
| 2021-01-26 | $49.01 | $50.11 | $47.33 | $47.63 | $46.78 | 3,457,042 |
| 2021-01-25 | $49.50 | $50.23 | $48.55 | $48.98 | $48.11 | 3,744,219 |
| 2021-01-22 | $47.93 | $49.07 | $46.97 | $48.89 | $48.02 | 4,171,470 |
| 2021-01-21 | $47.45 | $48.18 | $46.78 | $47.56 | $46.71 | 3,919,096 |
| 2021-01-20 | $44.48 | $47.11 | $44.22 | $46.69 | $45.86 | 4,897,265 |
| 2021-01-19 | $43.06 | $44.05 | $42.81 | $44.01 | $43.23 | 2,870,556 |
| 2021-01-15 | $42.15 | $43.12 | $42.15 | $42.70 | $41.94 | 2,287,386 |
| 2021-01-14 | $42.76 | $42.87 | $42.20 | $42.42 | $41.67 | 2,296,377 |
| 2021-01-13 | $43.11 | $43.88 | $42.15 | $42.56 | $41.80 | 3,701,369 |
| 2021-01-12 | $42.20 | $42.70 | $41.66 | $42.66 | $41.90 | 1,916,502 |
| 2021-01-11 | $41.53 | $42.92 | $41.15 | $42.08 | $41.33 | 2,081,810 |
| 2021-01-08 | $42.74 | $43.09 | $41.30 | $41.53 | $40.79 | 2,439,083 |
| 2021-01-07 | $40.95 | $42.70 | $40.56 | $42.49 | $41.73 | 3,896,475 |
| 2021-01-06 | $40.53 | $41.18 | $39.92 | $40.85 | $40.12 | 3,850,084 |
| 2021-01-05 | $40.76 | $41.70 | $40.36 | $41.07 | $40.34 | 4,652,857 |
| 2021-01-04 | $43.29 | $43.43 | $41.33 | $42.21 | $41.46 | 3,666,066 |
| 2020-12-31 | $44.23 | $44.23 | $43.01 | $43.12 | $42.35 | 1,737,110 |
| 2020-12-30 | $44.20 | $44.83 | $43.97 | $44.09 | $43.31 | 1,225,347 |
| 2020-12-29 | $44.68 | $44.89 | $43.78 | $44.15 | $43.37 | 1,227,174 |
| 2020-12-28 | $45.42 | $45.57 | $44.29 | $44.47 | $43.68 | 1,252,025 |
| 2020-12-24 | $44.33 | $45.27 | $43.89 | $45.20 | $44.40 | 1,089,363 |
| 2020-12-23 | $45.49 | $45.57 | $44.12 | $44.29 | $43.50 | 1,792,882 |
| 2020-12-22 | $44.93 | $45.63 | $44.54 | $45.41 | $44.60 | 1,852,634 |
| 2020-12-21 | $44.18 | $45.23 | $43.64 | $44.75 | $43.95 | 2,457,046 |
| 2020-12-18 | $45.17 | $45.76 | $44.87 | $45.10 | $44.30 | 6,322,464 |
| 2020-12-17 | $42.98 | $45.09 | $42.98 | $44.78 | $43.98 | 5,642,481 |
| 2020-12-16 | $42.75 | $42.85 | $42.00 | $42.50 | $41.74 | 3,052,015 |
| 2020-12-15 | $42.20 | $42.89 | $42.05 | $42.42 | $41.67 | 2,479,398 |
| 2020-12-14 | $42.67 | $43.25 | $42.10 | $42.12 | $41.24 | 2,735,713 |
| 2020-12-11 | $42.11 | $42.62 | $41.96 | $42.35 | $41.46 | 2,640,787 |
| 2020-12-10 | $41.71 | $42.30 | $41.51 | $42.16 | $41.27 | 2,541,522 |
| 2020-12-09 | $42.51 | $42.62 | $41.45 | $42.08 | $41.20 | 3,005,264 |
| 2020-12-08 | $42.80 | $42.82 | $41.51 | $42.04 | $41.16 | 2,889,581 |
| 2020-12-07 | $42.18 | $43.68 | $41.76 | $43.62 | $42.70 | 3,145,463 |
| 2020-12-04 | $43.13 | $43.20 | $41.95 | $42.06 | $41.18 | 4,251,310 |
| 2020-12-03 | $41.46 | $43.28 | $41.45 | $43.17 | $42.26 | 3,144,419 |
| 2020-12-02 | $42.47 | $42.60 | $41.23 | $41.55 | $40.68 | 5,214,119 |
| 2020-12-01 | $43.87 | $43.98 | $42.29 | $42.66 | $41.76 | 4,814,829 |
| 2020-11-30 | $44.32 | $44.62 | $42.78 | $43.63 | $42.71 | 5,629,595 |
| 2020-11-27 | $44.31 | $45.03 | $44.11 | $44.36 | $43.43 | 1,356,184 |
| 2020-11-25 | $44.25 | $44.94 | $43.83 | $44.61 | $43.67 | 1,953,297 |
| 2020-11-24 | $45.52 | $45.68 | $43.73 | $43.98 | $43.06 | 2,599,940 |
| 2020-11-23 | $43.99 | $45.37 | $43.72 | $45.19 | $44.24 | 1,894,577 |
| 2020-11-20 | $43.82 | $44.18 | $43.36 | $43.67 | $42.75 | 2,805,537 |
| 2020-11-19 | $44.21 | $44.75 | $43.02 | $43.63 | $42.71 | 3,505,435 |
| 2020-11-18 | $43.02 | $44.39 | $42.83 | $43.73 | $42.81 | 2,501,213 |
| 2020-11-17 | $42.80 | $43.78 | $42.37 | $43.01 | $42.11 | 2,710,290 |
| 2020-11-16 | $43.11 | $43.19 | $41.89 | $42.87 | $41.97 | 3,381,630 |
| 2020-11-13 | $42.07 | $43.33 | $41.79 | $42.93 | $42.03 | 2,180,924 |
| 2020-11-12 | $42.72 | $43.67 | $41.31 | $41.71 | $40.83 | 2,742,034 |
| 2020-11-11 | $42.75 | $42.89 | $42.11 | $42.82 | $41.92 | 2,457,014 |
| 2020-11-10 | $41.53 | $42.80 | $40.60 | $42.57 | $41.68 | 5,151,959 |
| 2020-11-09 | $44.17 | $44.92 | $40.55 | $40.64 | $39.79 | 4,777,468 |
| 2020-11-06 | $45.94 | $45.94 | $43.89 | $44.11 | $43.18 | 2,083,183 |
| 2020-11-05 | $46.59 | $47.16 | $45.70 | $46.02 | $45.05 | 2,332,532 |
| 2020-11-04 | $44.19 | $47.14 | $44.08 | $46.32 | $45.35 | 4,171,679 |
| 2020-11-03 | $42.65 | $43.44 | $42.16 | $43.15 | $42.24 | 2,895,669 |
| 2020-11-02 | $41.65 | $42.44 | $41.13 | $42.15 | $41.26 | 2,974,542 |
| 2020-10-30 | $41.25 | $41.90 | $40.50 | $40.76 | $39.90 | 2,835,753 |
| 2020-10-29 | $42.16 | $42.54 | $40.96 | $41.41 | $40.54 | 2,088,600 |
| 2020-10-28 | $40.32 | $42.45 | $39.92 | $41.94 | $41.06 | 3,712,983 |
| 2020-10-27 | $42.34 | $42.81 | $40.93 | $41.33 | $40.46 | 3,401,732 |
| 2020-10-26 | $44.06 | $44.25 | $41.91 | $42.41 | $41.52 | 3,475,101 |
| 2020-10-23 | $43.42 | $44.10 | $42.77 | $43.99 | $43.07 | 4,583,844 |
| 2020-10-22 | $44.11 | $45.27 | $42.07 | $42.64 | $41.74 | 6,130,781 |
| 2020-10-21 | $46.88 | $46.95 | $44.80 | $45.24 | $44.29 | 4,187,710 |
| 2020-10-20 | $46.88 | $47.57 | $46.44 | $46.98 | $45.99 | 3,063,327 |
| 2020-10-19 | $48.00 | $48.32 | $45.98 | $46.42 | $45.45 | 3,243,273 |
| 2020-10-16 | $48.92 | $49.58 | $47.62 | $47.75 | $46.75 | 2,577,536 |
| 2020-10-15 | $47.59 | $49.07 | $47.51 | $48.90 | $47.87 | 1,454,777 |
| 2020-10-14 | $48.69 | $48.92 | $48.00 | $48.28 | $47.27 | 1,760,827 |
| 2020-10-13 | $48.74 | $48.94 | $47.80 | $48.37 | $47.35 | 2,116,387 |
| 2020-10-12 | $49.33 | $49.57 | $48.58 | $49.48 | $48.44 | 2,075,756 |
| 2020-10-09 | $49.31 | $49.70 | $48.66 | $48.98 | $47.95 | 1,870,920 |
| 2020-10-08 | $48.17 | $49.29 | $47.99 | $48.97 | $47.94 | 2,694,463 |
| 2020-10-07 | $47.39 | $47.97 | $46.85 | $47.13 | $46.14 | 1,619,810 |
| 2020-10-06 | $47.72 | $48.02 | $46.39 | $46.62 | $45.64 | 2,019,384 |
| 2020-10-05 | $47.62 | $48.31 | $46.54 | $47.72 | $46.72 | 2,564,770 |
| 2020-10-02 | $46.52 | $47.80 | $46.47 | $47.53 | $46.53 | 2,003,901 |
| 2020-10-01 | $46.85 | $47.49 | $45.97 | $47.46 | $46.46 | 2,849,053 |
| 2020-09-30 | $45.72 | $47.06 | $45.51 | $46.29 | $45.32 | 4,560,366 |
| 2020-09-29 | $46.18 | $46.36 | $45.06 | $45.27 | $44.32 | 1,828,014 |
| 2020-09-28 | $44.94 | $45.82 | $44.57 | $45.76 | $44.80 | 1,561,856 |
| 2020-09-25 | $43.86 | $44.33 | $43.33 | $44.01 | $43.09 | 1,207,613 |
| 2020-09-24 | $43.80 | $45.02 | $42.96 | $44.35 | $43.42 | 2,040,582 |
| 2020-09-23 | $45.89 | $46.21 | $43.78 | $43.84 | $42.92 | 2,025,079 |
| 2020-09-22 | $44.78 | $45.94 | $44.47 | $45.87 | $44.91 | 2,282,170 |
| 2020-09-21 | $43.99 | $44.69 | $43.24 | $44.61 | $43.67 | 2,571,860 |
| 2020-09-18 | $45.22 | $45.91 | $44.44 | $44.98 | $44.04 | 5,646,277 |
| 2020-09-17 | $45.91 | $46.41 | $45.04 | $45.46 | $44.39 | 2,211,826 |
| 2020-09-16 | $45.62 | $47.18 | $45.40 | $46.72 | $45.62 | 2,525,704 |
| 2020-09-15 | $45.56 | $46.38 | $44.96 | $45.05 | $43.99 | 2,442,504 |
| 2020-09-14 | $45.83 | $45.87 | $44.93 | $45.67 | $44.59 | 2,166,849 |
| 2020-09-11 | $44.80 | $45.53 | $44.70 | $45.30 | $44.23 | 1,993,027 |
| 2020-09-10 | $44.86 | $45.48 | $44.21 | $44.50 | $43.45 | 1,921,920 |
| 2020-09-09 | $43.74 | $45.00 | $43.46 | $44.60 | $43.55 | 2,769,456 |
| 2020-09-08 | $42.59 | $44.31 | $42.31 | $43.19 | $42.17 | 3,022,360 |
| 2020-09-04 | $44.45 | $44.93 | $42.18 | $43.21 | $42.19 | 2,922,985 |
| 2020-09-03 | $46.16 | $46.27 | $43.67 | $44.19 | $43.15 | 2,416,867 |
| 2020-09-02 | $46.29 | $46.42 | $44.76 | $46.14 | $45.05 | 1,854,574 |
| 2020-09-01 | $44.53 | $46.06 | $44.27 | $46.05 | $44.96 | 2,325,289 |
| 2020-08-31 | $45.47 | $45.47 | $44.21 | $44.59 | $43.54 | 2,451,258 |
| 2020-08-28 | $46.02 | $46.42 | $45.19 | $45.32 | $44.25 | 2,356,627 |
| 2020-08-27 | $46.59 | $47.00 | $45.73 | $45.75 | $44.67 | 2,794,345 |
| 2020-08-26 | $47.24 | $47.39 | $46.25 | $46.29 | $45.20 | 2,369,723 |
| 2020-08-25 | $48.00 | $48.00 | $46.54 | $47.18 | $46.07 | 2,174,542 |
| 2020-08-24 | $47.59 | $47.90 | $46.89 | $47.62 | $46.50 | 2,095,130 |
| 2020-08-21 | $46.37 | $47.64 | $46.18 | $47.48 | $46.36 | 2,006,639 |
| 2020-08-20 | $45.71 | $46.88 | $45.55 | $46.34 | $45.25 | 2,132,792 |
| 2020-08-19 | $46.34 | $46.60 | $45.75 | $46.17 | $45.08 | 2,003,917 |
| 2020-08-18 | $47.43 | $47.43 | $46.47 | $46.61 | $45.51 | 3,209,919 |
| 2020-08-17 | $45.35 | $46.66 | $45.20 | $46.43 | $45.33 | 3,448,799 |
| 2020-08-14 | $45.16 | $45.25 | $44.80 | $45.07 | $44.01 | 2,200,783 |
| 2020-08-13 | $45.23 | $45.84 | $44.59 | $45.52 | $44.45 | 2,281,821 |
| 2020-08-12 | $44.74 | $45.75 | $44.35 | $45.44 | $44.37 | 2,288,460 |
| 2020-08-11 | $45.64 | $46.06 | $44.15 | $44.37 | $43.32 | 3,295,242 |
| 2020-08-10 | $44.48 | $46.16 | $44.21 | $45.16 | $44.09 | 3,426,756 |
| 2020-08-07 | $44.22 | $44.62 | $43.57 | $44.26 | $43.22 | 2,446,391 |
| 2020-08-06 | $44.45 | $44.95 | $44.26 | $44.72 | $43.66 | 1,829,986 |
| 2020-08-05 | $44.29 | $44.76 | $43.84 | $44.51 | $43.46 | 1,895,730 |
| 2020-08-04 | $43.85 | $44.37 | $43.62 | $44.14 | $43.10 | 2,358,369 |
| 2020-08-03 | $43.87 | $44.64 | $43.59 | $44.03 | $42.99 | 2,264,417 |
| 2020-07-31 | $43.86 | $43.86 | $42.51 | $43.60 | $42.57 | 2,694,840 |
| 2020-07-30 | $43.87 | $44.39 | $43.47 | $43.87 | $42.83 | 2,245,006 |
| 2020-07-29 | $43.66 | $44.74 | $43.62 | $44.70 | $43.64 | 2,752,994 |
| 2020-07-28 | $44.55 | $44.98 | $43.43 | $43.49 | $42.46 | 4,662,434 |
| 2020-07-27 | $43.38 | $44.40 | $42.57 | $44.24 | $43.20 | 4,976,358 |
| 2020-07-24 | $41.78 | $42.91 | $40.70 | $42.62 | $41.61 | 5,236,136 |
| 2020-07-23 | $41.92 | $43.99 | $40.74 | $41.29 | $40.32 | 9,080,832 |
| 2020-07-22 | $37.96 | $39.74 | $37.71 | $39.44 | $38.51 | 4,099,345 |
| 2020-07-21 | $37.05 | $37.88 | $36.77 | $37.70 | $36.81 | 3,042,972 |
| 2020-07-20 | $37.16 | $37.81 | $36.73 | $37.58 | $36.69 | 3,881,171 |
| 2020-07-17 | $37.48 | $37.94 | $36.97 | $37.30 | $36.42 | 4,351,560 |
| 2020-07-16 | $35.98 | $37.00 | $35.64 | $36.75 | $35.88 | 3,297,281 |
| 2020-07-15 | $36.48 | $36.53 | $35.24 | $36.18 | $35.33 | 2,809,099 |
| 2020-07-14 | $33.74 | $35.49 | $33.71 | $35.45 | $34.61 | 2,869,075 |
| 2020-07-13 | $35.15 | $35.48 | $33.86 | $33.89 | $33.09 | 3,319,933 |
| 2020-07-10 | $34.07 | $35.06 | $33.99 | $35.01 | $34.18 | 2,602,578 |
| 2020-07-09 | $35.53 | $35.60 | $33.63 | $33.88 | $33.08 | 3,110,930 |
| 2020-07-08 | $34.18 | $35.52 | $34.03 | $35.27 | $34.44 | 3,366,752 |
| 2020-07-07 | $33.63 | $34.51 | $33.58 | $33.92 | $33.12 | 4,110,983 |
| 2020-07-06 | $33.70 | $34.32 | $33.43 | $34.10 | $33.30 | 2,749,040 |
| 2020-07-02 | $33.73 | $34.13 | $32.72 | $32.88 | $32.10 | 2,497,545 |
| 2020-07-01 | $34.17 | $34.26 | $32.96 | $32.98 | $32.20 | 3,023,203 |
| 2020-06-30 | $33.60 | $34.25 | $33.05 | $34.03 | $33.23 | 2,609,342 |
| 2020-06-29 | $32.25 | $33.85 | $31.55 | $33.50 | $32.71 | 3,029,860 |
| 2020-06-26 | $32.34 | $32.49 | $31.84 | $31.93 | $31.18 | 4,902,413 |
| 2020-06-25 | $32.86 | $33.55 | $31.88 | $32.58 | $31.81 | 6,406,576 |
| 2020-06-24 | $34.62 | $34.66 | $32.74 | $33.84 | $33.04 | 3,438,275 |
| 2020-06-23 | $35.61 | $35.73 | $34.64 | $35.12 | $34.29 | 2,291,698 |
| 2020-06-22 | $34.54 | $35.17 | $34.04 | $35.07 | $34.24 | 3,043,059 |
| 2020-06-19 | $36.50 | $36.50 | $34.46 | $34.67 | $33.85 | 4,742,682 |
| 2020-06-18 | $35.91 | $36.50 | $35.53 | $35.61 | $34.77 | 2,247,769 |
| 2020-06-17 | $36.91 | $37.18 | $36.20 | $36.40 | $35.54 | 2,829,651 |
| 2020-06-16 | $37.39 | $37.52 | $35.41 | $36.53 | $35.67 | 4,478,509 |
| 2020-06-15 | $32.64 | $35.84 | $32.45 | $35.72 | $34.88 | 4,541,960 |
| 2020-06-12 | $34.54 | $35.14 | $32.85 | $33.89 | $33.09 | 4,468,556 |
| 2020-06-11 | $34.53 | $35.22 | $32.90 | $32.91 | $32.13 | 4,227,285 |
| 2020-06-10 | $35.71 | $36.92 | $34.72 | $36.32 | $35.33 | 4,808,649 |
| 2020-06-09 | $35.97 | $36.44 | $35.56 | $35.84 | $34.87 | 3,429,408 |
| 2020-06-08 | $37.32 | $38.77 | $36.19 | $36.67 | $35.67 | 3,073,568 |
| 2020-06-05 | $36.77 | $37.49 | $36.01 | $36.72 | $35.72 | 4,512,795 |
| 2020-06-04 | $35.65 | $36.50 | $34.81 | $35.01 | $34.06 | 3,760,602 |
| 2020-06-03 | $35.42 | $36.20 | $35.08 | $35.98 | $35.00 | 2,817,476 |
| 2020-06-02 | $34.40 | $34.88 | $34.25 | $34.75 | $33.81 | 2,348,515 |
| 2020-06-01 | $34.15 | $35.32 | $33.82 | $34.33 | $33.40 | 2,794,625 |
| 2020-05-29 | $34.11 | $35.16 | $33.64 | $33.97 | $33.05 | 5,710,735 |
| 2020-05-28 | $36.91 | $37.10 | $34.22 | $34.41 | $33.48 | 3,688,491 |
| 2020-05-27 | $35.47 | $36.48 | $34.46 | $36.45 | $35.46 | 3,947,483 |
| 2020-05-26 | $35.00 | $35.42 | $34.15 | $34.34 | $33.41 | 4,616,063 |
| 2020-05-22 | $33.01 | $33.56 | $32.39 | $33.31 | $32.41 | 2,785,829 |
| 2020-05-21 | $31.30 | $32.93 | $31.27 | $32.69 | $31.80 | 4,503,104 |
| 2020-05-20 | $31.96 | $32.40 | $30.86 | $31.43 | $30.58 | 5,138,139 |
| 2020-05-19 | $30.98 | $32.41 | $30.30 | $31.39 | $30.54 | 3,985,995 |
| 2020-05-18 | $29.37 | $31.47 | $29.18 | $31.13 | $30.28 | 4,504,043 |
| 2020-05-15 | $27.09 | $28.01 | $26.74 | $27.72 | $26.97 | 2,740,070 |
| 2020-05-14 | $26.54 | $27.71 | $26.10 | $27.59 | $26.84 | 4,253,306 |
| 2020-05-13 | $27.85 | $27.85 | $26.52 | $27.18 | $26.44 | 5,381,899 |
| 2020-05-12 | $29.50 | $29.66 | $28.03 | $28.09 | $27.33 | 3,491,185 |
| 2020-05-11 | $29.20 | $29.98 | $28.54 | $29.42 | $28.62 | 3,847,240 |
| 2020-05-08 | $28.84 | $30.09 | $28.47 | $29.88 | $29.07 | 3,169,940 |
| 2020-05-07 | $28.13 | $28.67 | $27.91 | $28.18 | $27.41 | 4,517,254 |
| 2020-05-06 | $27.95 | $28.23 | $27.21 | $27.63 | $26.88 | 3,914,228 |
| 2020-05-05 | $27.79 | $28.38 | $27.56 | $27.80 | $27.05 | 3,770,202 |
| 2020-05-04 | $26.71 | $27.57 | $26.21 | $27.27 | $26.53 | 4,277,628 |
| 2020-05-01 | $27.41 | $27.78 | $26.73 | $27.24 | $26.50 | 4,073,313 |
| 2020-04-30 | $29.47 | $29.49 | $28.03 | $28.27 | $27.50 | 6,142,072 |
| 2020-04-29 | $29.86 | $30.83 | $29.84 | $30.29 | $29.47 | 5,872,727 |
| 2020-04-28 | $28.99 | $30.04 | $28.44 | $28.99 | $28.20 | 8,080,447 |
| 2020-04-27 | $26.03 | $27.50 | $25.87 | $27.24 | $26.50 | 4,389,073 |
| 2020-04-24 | $24.03 | $25.86 | $24.03 | $25.64 | $24.94 | 5,020,215 |
| 2020-04-23 | $23.33 | $25.16 | $23.18 | $23.87 | $23.22 | 4,055,925 |
| 2020-04-22 | $24.91 | $25.05 | $24.00 | $24.07 | $23.42 | 3,757,326 |
| 2020-04-21 | $23.50 | $24.73 | $23.32 | $24.18 | $23.52 | 4,601,473 |
| 2020-04-20 | $24.59 | $25.10 | $23.98 | $24.31 | $23.65 | 5,504,160 |
| 2020-04-17 | $25.51 | $26.58 | $24.98 | $25.52 | $24.83 | 5,347,396 |
| 2020-04-16 | $23.91 | $24.67 | $23.45 | $24.27 | $23.61 | 5,147,217 |
| 2020-04-15 | $24.35 | $24.58 | $23.56 | $23.88 | $23.23 | 4,161,890 |
| 2020-04-14 | $25.62 | $26.10 | $24.74 | $25.68 | $24.98 | 4,544,303 |
| 2020-04-13 | $26.04 | $26.14 | $23.99 | $24.80 | $24.13 | 4,543,430 |
| 2020-04-09 | $26.83 | $27.89 | $25.89 | $26.34 | $25.62 | 4,015,550 |
| 2020-04-08 | $23.59 | $25.80 | $23.14 | $25.52 | $24.83 | 5,948,341 |
| 2020-04-07 | $23.57 | $24.41 | $22.40 | $23.03 | $22.40 | 7,934,589 |
| 2020-04-06 | $20.69 | $21.93 | $20.16 | $21.70 | $21.11 | 4,928,273 |
| 2020-04-03 | $19.50 | $19.93 | $18.28 | $18.92 | $18.41 | 5,618,284 |
| 2020-04-02 | $20.60 | $21.27 | $19.37 | $19.79 | $19.25 | 6,392,496 |
| 2020-04-01 | $20.89 | $21.38 | $20.55 | $20.80 | $20.24 | 6,250,404 |
| 2020-03-31 | $23.44 | $23.62 | $22.16 | $22.32 | $21.71 | 5,156,023 |
| 2020-03-30 | $24.13 | $24.30 | $22.85 | $23.76 | $23.11 | 3,817,850 |
| 2020-03-27 | $24.51 | $25.72 | $23.82 | $24.52 | $23.85 | 5,583,102 |
| 2020-03-26 | $24.72 | $25.85 | $24.12 | $25.71 | $25.01 | 5,366,372 |
| 2020-03-25 | $22.64 | $25.20 | $21.68 | $24.22 | $23.56 | 6,805,683 |
| 2020-03-24 | $19.03 | $22.49 | $18.97 | $22.08 | $21.48 | 6,022,364 |
| 2020-03-23 | $18.85 | $19.50 | $17.12 | $17.74 | $17.26 | 10,710,361 |
| 2020-03-20 | $20.03 | $21.05 | $19.00 | $19.77 | $19.23 | 11,935,395 |
| 2020-03-19 | $19.17 | $21.45 | $18.20 | $19.53 | $19.00 | 7,297,324 |
| 2020-03-18 | $20.92 | $21.87 | $17.51 | $19.46 | $18.93 | 8,639,888 |
| 2020-03-17 | $24.59 | $25.10 | $21.84 | $23.09 | $22.46 | 7,898,956 |
| 2020-03-16 | $23.40 | $25.42 | $23.40 | $24.08 | $23.43 | 6,508,829 |
| 2020-03-13 | $32.07 | $32.69 | $28.59 | $30.53 | $29.70 | 6,311,948 |
| 2020-03-12 | $32.59 | $32.93 | $28.53 | $30.49 | $29.66 | 6,070,656 |
| 2020-03-11 | $38.39 | $38.66 | $35.29 | $35.34 | $34.25 | 6,599,582 |
| 2020-03-10 | $39.56 | $40.09 | $37.52 | $39.63 | $38.40 | 4,085,835 |
| 2020-03-09 | $38.99 | $39.71 | $36.86 | $38.63 | $37.43 | 5,384,623 |
| 2020-03-06 | $41.36 | $42.03 | $40.31 | $41.50 | $40.21 | 4,006,837 |
| 2020-03-05 | $43.59 | $44.13 | $42.63 | $42.96 | $41.63 | 4,308,244 |
| 2020-03-04 | $42.77 | $44.49 | $42.77 | $44.42 | $43.04 | 6,002,592 |
| 2020-03-03 | $42.00 | $43.45 | $41.19 | $42.19 | $40.88 | 5,791,880 |
| 2020-03-02 | $40.49 | $41.74 | $39.64 | $41.55 | $40.26 | 5,879,011 |
| 2020-02-28 | $40.57 | $41.50 | $39.11 | $40.20 | $38.96 | 9,512,740 |
| 2020-02-27 | $41.45 | $43.33 | $40.91 | $41.74 | $40.45 | 4,834,127 |
| 2020-02-26 | $42.67 | $43.75 | $41.93 | $42.07 | $40.77 | 4,577,265 |
| 2020-02-25 | $45.28 | $45.39 | $43.34 | $43.35 | $42.01 | 2,929,716 |
| 2020-02-24 | $45.60 | $46.00 | $45.13 | $45.25 | $43.85 | 3,154,920 |
| 2020-02-21 | $46.70 | $47.12 | $46.38 | $46.41 | $44.97 | 2,104,367 |
| 2020-02-20 | $46.48 | $46.82 | $45.77 | $46.67 | $45.22 | 4,012,181 |
| 2020-02-19 | $47.07 | $47.37 | $46.52 | $46.55 | $45.11 | 3,036,975 |
| 2020-02-18 | $46.44 | $47.02 | $46.25 | $46.65 | $45.21 | 2,382,582 |
| 2020-02-14 | $46.96 | $47.00 | $46.39 | $46.69 | $45.24 | 1,854,114 |
| 2020-02-13 | $46.50 | $47.01 | $46.39 | $46.69 | $45.24 | 2,796,771 |
| 2020-02-12 | $46.93 | $47.17 | $46.36 | $46.70 | $45.25 | 1,986,412 |
| 2020-02-11 | $46.67 | $47.15 | $46.37 | $46.98 | $45.53 | 2,358,662 |
| 2020-02-10 | $46.31 | $46.74 | $46.25 | $46.66 | $45.22 | 2,163,425 |
| 2020-02-07 | $45.73 | $46.33 | $45.51 | $46.10 | $44.67 | 3,333,941 |
| 2020-02-06 | $45.61 | $45.91 | $45.26 | $45.49 | $44.08 | 3,720,115 |
| 2020-02-05 | $44.09 | $45.29 | $43.72 | $45.27 | $43.87 | 2,974,045 |
| 2020-02-04 | $44.80 | $44.91 | $44.06 | $44.08 | $42.71 | 4,343,888 |
| 2020-02-03 | $44.80 | $45.08 | $44.52 | $44.66 | $43.28 | 2,816,001 |
| 2020-01-31 | $45.88 | $46.06 | $44.58 | $44.65 | $43.27 | 4,179,973 |
| 2020-01-30 | $46.00 | $46.41 | $45.46 | $45.68 | $44.27 | 3,302,659 |
| 2020-01-29 | $47.00 | $47.11 | $44.85 | $46.01 | $44.59 | 5,995,320 |
| 2020-01-28 | $45.32 | $47.30 | $44.09 | $46.84 | $45.39 | 9,197,110 |
| 2020-01-27 | $43.35 | $44.45 | $43.30 | $44.30 | $42.93 | 5,227,594 |
| 2020-01-24 | $43.96 | $44.32 | $43.48 | $43.71 | $42.36 | 4,147,380 |
| 2020-01-23 | $42.92 | $44.16 | $42.89 | $43.85 | $42.49 | 3,864,817 |
| 2020-01-22 | $42.62 | $43.19 | $42.28 | $42.88 | $41.55 | 2,588,004 |
| 2020-01-21 | $41.87 | $42.65 | $41.76 | $42.54 | $41.22 | 3,415,762 |
| 2020-01-17 | $41.89 | $42.22 | $41.70 | $41.79 | $40.50 | 2,322,533 |
| 2020-01-16 | $41.43 | $41.74 | $41.31 | $41.66 | $40.37 | 2,037,695 |
| 2020-01-15 | $41.00 | $41.60 | $40.84 | $41.31 | $40.03 | 2,735,832 |
| 2020-01-14 | $40.50 | $41.04 | $40.41 | $40.94 | $39.67 | 3,172,379 |
| 2020-01-13 | $39.97 | $40.47 | $39.96 | $40.43 | $39.18 | 2,988,440 |
| 2020-01-10 | $39.55 | $40.42 | $39.40 | $39.99 | $38.75 | 3,008,498 |
| 2020-01-09 | $40.00 | $40.23 | $39.57 | $39.81 | $38.58 | 3,737,735 |
| 2020-01-08 | $40.13 | $40.48 | $39.92 | $39.93 | $38.69 | 5,464,174 |
| 2020-01-07 | $39.52 | $39.81 | $39.20 | $39.57 | $38.34 | 4,941,826 |
| 2020-01-06 | $39.10 | $39.57 | $39.00 | $39.31 | $38.09 | 2,144,267 |
| 2020-01-03 | $38.49 | $39.08 | $38.31 | $39.02 | $37.81 | 2,607,211 |
| 2020-01-02 | $38.87 | $38.98 | $38.33 | $38.68 | $37.48 | 2,049,334 |
| 2019-12-31 | $38.61 | $38.94 | $38.59 | $38.80 | $37.60 | 1,838,903 |
| 2019-12-30 | $38.70 | $38.86 | $38.40 | $38.80 | $37.60 | 1,625,898 |
| 2019-12-27 | $39.13 | $39.13 | $38.67 | $38.79 | $37.59 | 2,053,394 |
| 2019-12-26 | $39.21 | $39.29 | $38.73 | $38.98 | $37.77 | 1,891,557 |
| 2019-12-24 | $39.00 | $39.28 | $38.95 | $39.15 | $37.94 | 1,346,407 |
| 2019-12-23 | $39.63 | $39.76 | $38.81 | $38.90 | $37.70 | 2,155,438 |
| 2019-12-20 | $38.73 | $39.68 | $38.59 | $39.62 | $38.39 | 7,644,943 |
| 2019-12-19 | $38.80 | $39.12 | $38.31 | $38.60 | $37.40 | 6,158,407 |
| 2019-12-18 | $39.62 | $39.85 | $38.71 | $38.92 | $37.71 | 4,878,827 |
| 2019-12-17 | $39.89 | $40.39 | $39.52 | $39.55 | $38.33 | 2,722,024 |
| 2019-12-16 | $40.38 | $40.52 | $39.80 | $40.02 | $38.66 | 2,895,827 |
| 2019-12-13 | $39.70 | $40.44 | $39.57 | $40.38 | $39.01 | 2,893,172 |
| 2019-12-12 | $40.61 | $40.76 | $39.62 | $39.63 | $38.29 | 2,524,352 |
| 2019-12-11 | $40.19 | $40.73 | $39.97 | $40.71 | $39.33 | 1,602,225 |
| 2019-12-10 | $40.13 | $40.38 | $39.79 | $40.27 | $38.90 | 2,210,418 |
| 2019-12-09 | $40.16 | $40.32 | $39.90 | $40.16 | $38.80 | 2,060,218 |
| 2019-12-06 | $40.47 | $40.53 | $39.61 | $40.06 | $38.70 | 3,652,452 |
| 2019-12-05 | $39.47 | $40.28 | $39.35 | $40.20 | $38.84 | 3,103,012 |
| 2019-12-04 | $39.41 | $39.56 | $38.97 | $39.39 | $38.05 | 2,846,001 |
| 2019-12-03 | $38.81 | $39.38 | $38.65 | $39.37 | $38.04 | 3,294,053 |
| 2019-12-02 | $39.60 | $39.65 | $38.76 | $39.14 | $37.81 | 2,575,684 |
| 2019-11-29 | $39.75 | $40.02 | $39.59 | $39.65 | $38.31 | 1,008,107 |
| 2019-11-27 | $40.04 | $40.33 | $39.68 | $39.82 | $38.47 | 2,189,573 |
| 2019-11-26 | $39.57 | $40.10 | $39.32 | $40.09 | $38.73 | 5,188,677 |
| 2019-11-25 | $39.06 | $39.49 | $39.00 | $39.44 | $38.10 | 2,468,491 |
| 2019-11-22 | $39.07 | $39.39 | $38.61 | $38.88 | $37.56 | 3,239,271 |
| 2019-11-21 | $39.57 | $39.95 | $38.92 | $38.98 | $37.66 | 2,758,919 |
| 2019-11-20 | $39.41 | $39.87 | $39.26 | $39.64 | $38.30 | 2,766,991 |
| 2019-11-19 | $39.42 | $39.68 | $39.17 | $39.38 | $38.05 | 2,130,292 |
| 2019-11-18 | $39.00 | $39.60 | $39.00 | $39.49 | $38.15 | 2,579,310 |
| 2019-11-15 | $39.50 | $39.55 | $38.84 | $38.91 | $37.59 | 2,281,297 |
| 2019-11-14 | $39.03 | $39.51 | $38.96 | $39.35 | $38.02 | 2,410,419 |
| 2019-11-13 | $38.78 | $39.27 | $38.65 | $39.24 | $37.91 | 2,712,531 |
| 2019-11-12 | $39.17 | $39.60 | $38.05 | $38.77 | $37.46 | 4,038,699 |
| 2019-11-11 | $38.23 | $38.92 | $38.18 | $38.80 | $37.48 | 2,051,994 |
| 2019-11-08 | $38.02 | $38.45 | $37.95 | $38.18 | $36.89 | 3,636,753 |
| 2019-11-07 | $38.81 | $38.88 | $37.69 | $38.05 | $36.76 | 4,304,646 |
| 2019-11-06 | $38.39 | $38.84 | $38.10 | $38.83 | $37.51 | 4,102,277 |
| 2019-11-05 | $38.12 | $38.34 | $37.62 | $38.28 | $36.98 | 4,125,652 |
| 2019-11-04 | $39.74 | $39.79 | $37.97 | $38.15 | $36.86 | 5,845,664 |
| 2019-11-01 | $39.45 | $40.07 | $39.34 | $40.03 | $38.67 | 3,339,786 |
| 2019-10-31 | $39.63 | $39.63 | $38.92 | $39.24 | $37.91 | 2,717,640 |
| 2019-10-30 | $39.02 | $39.57 | $38.51 | $39.57 | $38.23 | 4,598,255 |
| 2019-10-29 | $39.25 | $39.97 | $38.90 | $39.00 | $37.68 | 4,460,557 |
| 2019-10-28 | $40.34 | $40.63 | $39.46 | $39.47 | $38.13 | 5,054,383 |
| 2019-10-25 | $40.97 | $41.22 | $40.24 | $40.41 | $39.04 | 4,846,920 |
| 2019-10-24 | $39.92 | $41.08 | $39.81 | $41.03 | $39.64 | 5,346,322 |
| 2019-10-23 | $39.50 | $39.86 | $39.18 | $39.83 | $38.48 | 4,258,842 |
| 2019-10-22 | $38.59 | $39.64 | $37.08 | $39.43 | $38.09 | 6,845,394 |
| 2019-10-21 | $38.35 | $38.76 | $38.05 | $38.19 | $36.90 | 5,659,073 |
| 2019-10-18 | $38.22 | $38.45 | $38.05 | $38.30 | $37.00 | 2,841,057 |
| 2019-10-17 | $38.45 | $38.78 | $38.11 | $38.24 | $36.94 | 2,904,587 |
| 2019-10-16 | $37.36 | $38.32 | $37.26 | $38.23 | $36.93 | 4,248,455 |
| 2019-10-15 | $37.23 | $37.44 | $37.10 | $37.31 | $36.05 | 2,771,363 |
| 2019-10-14 | $36.87 | $37.16 | $36.76 | $37.06 | $35.80 | 1,899,343 |
| 2019-10-11 | $37.11 | $37.34 | $36.86 | $36.89 | $35.64 | 2,006,379 |
| 2019-10-10 | $36.72 | $36.97 | $36.66 | $36.95 | $35.70 | 2,200,804 |
| 2019-10-09 | $36.89 | $37.05 | $36.65 | $36.90 | $35.65 | 2,730,914 |
| 2019-10-08 | $36.53 | $37.06 | $36.47 | $36.62 | $35.38 | 2,139,347 |
| 2019-10-07 | $36.93 | $37.06 | $36.69 | $36.75 | $35.50 | 3,561,764 |
| 2019-10-04 | $36.20 | $37.09 | $36.13 | $37.09 | $35.83 | 3,536,452 |
| 2019-10-03 | $36.22 | $36.42 | $35.88 | $36.17 | $34.94 | 2,807,203 |
| 2019-10-02 | $36.51 | $36.72 | $35.87 | $36.22 | $34.99 | 4,517,446 |
| 2019-10-01 | $36.56 | $36.70 | $36.21 | $36.43 | $35.20 | 2,101,534 |
| 2019-09-30 | $35.99 | $36.61 | $35.96 | $36.55 | $35.31 | 2,718,954 |
| 2019-09-27 | $36.31 | $36.31 | $35.76 | $35.92 | $34.70 | 2,031,188 |
| 2019-09-26 | $36.47 | $36.61 | $36.12 | $36.18 | $34.95 | 1,612,887 |
| 2019-09-25 | $36.17 | $36.27 | $35.83 | $36.19 | $34.96 | 3,160,464 |
| 2019-09-24 | $35.73 | $36.33 | $35.71 | $36.02 | $34.80 | 2,702,614 |
| 2019-09-23 | $35.60 | $35.84 | $35.56 | $35.66 | $34.45 | 1,832,526 |
| 2019-09-20 | $35.67 | $35.75 | $35.30 | $35.68 | $34.47 | 3,793,281 |
| 2019-09-19 | $35.00 | $35.62 | $35.00 | $35.46 | $34.26 | 3,756,691 |
| 2019-09-18 | $35.31 | $35.47 | $34.50 | $34.91 | $33.73 | 5,393,463 |
| 2019-09-17 | $35.10 | $35.62 | $35.10 | $35.41 | $34.21 | 3,399,249 |
| 2019-09-16 | $35.21 | $35.45 | $34.91 | $35.20 | $33.90 | 3,760,543 |
| 2019-09-13 | $35.19 | $35.55 | $34.98 | $35.25 | $33.95 | 5,271,110 |
| 2019-09-12 | $35.00 | $35.29 | $34.81 | $35.07 | $33.78 | 2,820,850 |
| 2019-09-11 | $34.68 | $34.80 | $34.40 | $34.77 | $33.49 | 2,897,821 |
| 2019-09-10 | $34.73 | $34.73 | $34.15 | $34.26 | $33.00 | 3,768,212 |
| 2019-09-09 | $34.59 | $34.98 | $34.48 | $34.76 | $33.48 | 3,289,011 |
| 2019-09-06 | $34.40 | $34.80 | $34.40 | $34.57 | $33.29 | 2,473,869 |
| 2019-09-05 | $34.56 | $34.65 | $33.93 | $34.25 | $32.99 | 2,448,436 |
| 2019-09-04 | $34.16 | $34.58 | $33.97 | $34.46 | $33.19 | 2,494,416 |
| 2019-09-03 | $33.55 | $34.08 | $33.49 | $33.99 | $32.74 | 3,613,092 |
| 2019-08-30 | $33.77 | $33.93 | $33.48 | $33.80 | $32.55 | 2,182,890 |
| 2019-08-29 | $33.45 | $33.74 | $33.35 | $33.68 | $32.44 | 3,418,543 |
| 2019-08-28 | $33.26 | $33.44 | $32.81 | $33.42 | $32.19 | 1,925,532 |
| 2019-08-27 | $33.46 | $33.51 | $33.21 | $33.39 | $32.16 | 3,605,639 |
| 2019-08-26 | $32.80 | $33.22 | $32.72 | $33.19 | $31.97 | 3,255,503 |
| 2019-08-23 | $33.25 | $33.73 | $32.63 | $32.70 | $31.49 | 3,899,357 |
| 2019-08-22 | $32.88 | $33.20 | $32.63 | $33.16 | $31.94 | 2,848,157 |
| 2019-08-21 | $32.81 | $32.99 | $32.41 | $32.89 | $31.68 | 2,532,829 |
| 2019-08-20 | $32.57 | $32.83 | $32.32 | $32.65 | $31.45 | 2,115,555 |
| 2019-08-19 | $32.47 | $32.75 | $32.28 | $32.51 | $31.31 | 1,925,390 |
| 2019-08-16 | $31.55 | $32.23 | $31.43 | $32.07 | $30.89 | 2,466,566 |
| 2019-08-15 | $31.76 | $31.88 | $31.30 | $31.40 | $30.24 | 2,024,683 |
| 2019-08-14 | $31.90 | $32.11 | $31.33 | $31.66 | $30.49 | 2,248,353 |
| 2019-08-13 | $32.12 | $32.43 | $31.70 | $32.25 | $31.06 | 2,031,099 |
| 2019-08-12 | $31.85 | $31.96 | $31.35 | $31.48 | $30.32 | 1,674,829 |
| 2019-08-09 | $32.31 | $32.39 | $31.96 | $32.07 | $30.89 | 2,177,557 |
| 2019-08-08 | $31.95 | $32.58 | $31.93 | $32.51 | $31.31 | 3,229,419 |
| 2019-08-07 | $30.81 | $31.93 | $30.65 | $31.84 | $30.67 | 4,376,295 |
| 2019-08-06 | $31.00 | $31.40 | $30.76 | $30.93 | $29.79 | 3,735,634 |
| 2019-08-05 | $31.21 | $31.51 | $30.77 | $31.11 | $29.96 | 3,327,400 |
| 2019-08-02 | $31.78 | $31.92 | $31.30 | $31.34 | $30.18 | 3,011,792 |
| 2019-08-01 | $31.47 | $32.30 | $31.14 | $31.85 | $30.68 | 4,082,210 |
| 2019-07-31 | $32.22 | $32.32 | $31.05 | $31.51 | $30.35 | 4,270,586 |
| 2019-07-30 | $31.63 | $32.38 | $31.56 | $32.10 | $30.92 | 3,340,315 |
| 2019-07-29 | $31.81 | $31.95 | $31.29 | $31.47 | $30.31 | 4,630,813 |
| 2019-07-26 | $31.74 | $31.98 | $31.59 | $31.86 | $30.68 | 2,634,660 |
| 2019-07-25 | $30.99 | $31.92 | $30.99 | $31.86 | $30.68 | 5,569,767 |
| 2019-07-24 | $31.00 | $31.05 | $30.26 | $30.90 | $29.76 | 6,912,121 |
| 2019-07-23 | $32.10 | $33.14 | $30.57 | $30.69 | $29.56 | 11,401,114 |
| 2019-07-22 | $33.40 | $34.03 | $33.37 | $33.48 | $32.24 | 7,360,481 |
| 2019-07-19 | $33.58 | $33.72 | $33.19 | $33.23 | $32.00 | 2,959,032 |
| 2019-07-18 | $33.58 | $33.90 | $33.10 | $33.44 | $32.21 | 4,913,139 |
| 2019-07-17 | $33.63 | $33.79 | $33.42 | $33.48 | $32.24 | 2,573,583 |
| 2019-07-16 | $33.03 | $33.78 | $33.03 | $33.58 | $32.34 | 3,093,068 |
| 2019-07-15 | $33.60 | $33.75 | $33.00 | $33.14 | $31.92 | 4,040,067 |
| 2019-07-12 | $32.86 | $33.61 | $32.85 | $33.57 | $32.33 | 3,516,742 |
| 2019-07-11 | $32.72 | $32.74 | $32.12 | $32.69 | $31.48 | 2,904,929 |
| 2019-07-10 | $32.38 | $32.72 | $32.37 | $32.65 | $31.45 | 3,112,166 |
| 2019-07-09 | $32.26 | $32.39 | $31.92 | $31.99 | $30.81 | 5,037,974 |
| 2019-07-08 | $31.95 | $32.52 | $31.80 | $32.32 | $31.13 | 3,472,351 |
| 2019-07-05 | $32.44 | $32.56 | $31.72 | $31.94 | $30.76 | 3,248,470 |
| 2019-07-03 | $32.40 | $32.87 | $32.34 | $32.68 | $31.47 | 1,653,862 |
| 2019-07-02 | $32.15 | $32.48 | $32.04 | $32.46 | $31.26 | 3,074,963 |
| 2019-07-01 | $31.97 | $32.21 | $31.54 | $32.12 | $30.94 | 4,124,017 |
| 2019-06-28 | $31.46 | $31.97 | $31.46 | $31.62 | $30.45 | 4,976,138 |
| 2019-06-27 | $31.60 | $31.69 | $31.17 | $31.55 | $30.39 | 2,730,246 |
| 2019-06-26 | $31.49 | $31.70 | $30.84 | $31.16 | $30.01 | 4,108,646 |
| 2019-06-25 | $32.62 | $32.72 | $30.82 | $31.38 | $30.22 | 7,000,805 |
| 2019-06-24 | $31.97 | $32.49 | $31.77 | $32.15 | $30.96 | 2,395,475 |
| 2019-06-21 | $32.61 | $32.67 | $31.86 | $31.90 | $30.72 | 3,739,570 |
| 2019-06-20 | $32.48 | $32.77 | $32.23 | $32.73 | $31.52 | 3,580,252 |
| 2019-06-19 | $32.85 | $32.89 | $31.62 | $32.21 | $31.02 | 3,944,768 |
| 2019-06-18 | $32.75 | $33.15 | $32.50 | $32.90 | $31.69 | 4,555,572 |
| 2019-06-17 | $32.85 | $32.98 | $32.18 | $32.66 | $31.46 | 2,379,357 |
| 2019-06-14 | $32.43 | $32.95 | $32.35 | $32.85 | $31.64 | 3,029,163 |
| 2019-06-13 | $32.20 | $32.65 | $32.20 | $32.50 | $31.30 | 2,303,680 |
| 2019-06-12 | $32.53 | $32.92 | $32.06 | $32.16 | $30.87 | 4,300,427 |
| 2019-06-11 | $32.87 | $33.00 | $32.23 | $32.50 | $31.20 | 2,039,334 |
| 2019-06-10 | $32.73 | $33.09 | $32.48 | $32.73 | $31.42 | 2,555,071 |
| 2019-06-07 | $31.97 | $32.83 | $31.97 | $32.75 | $31.44 | 4,199,694 |
| 2019-06-06 | $32.13 | $32.40 | $31.72 | $31.81 | $30.53 | 3,056,768 |
| 2019-06-05 | $32.13 | $32.13 | $31.49 | $32.06 | $30.77 | 2,954,049 |
| 2019-06-04 | $31.99 | $32.00 | $31.39 | $31.94 | $30.66 | 4,119,566 |
| 2019-06-03 | $30.99 | $31.94 | $30.84 | $31.69 | $30.42 | 3,672,528 |
| 2019-05-31 | $31.20 | $31.35 | $30.68 | $31.00 | $29.76 | 2,732,121 |
| 2019-05-30 | $31.32 | $31.68 | $31.23 | $31.53 | $30.26 | 2,404,685 |
| 2019-05-29 | $31.71 | $31.71 | $31.05 | $31.26 | $30.01 | 3,108,702 |
| 2019-05-28 | $32.13 | $32.28 | $31.67 | $31.68 | $30.41 | 3,160,223 |
| 2019-05-24 | $31.69 | $32.13 | $31.69 | $32.12 | $30.83 | 1,966,709 |
| 2019-05-23 | $31.95 | $32.18 | $31.56 | $31.59 | $30.32 | 3,236,686 |
| 2019-05-22 | $31.58 | $32.28 | $31.54 | $32.12 | $30.83 | 3,233,435 |
| 2019-05-21 | $31.95 | $32.50 | $31.87 | $32.27 | $30.97 | 2,619,602 |
| 2019-05-20 | $32.37 | $32.53 | $31.76 | $31.86 | $30.58 | 2,415,154 |
| 2019-05-17 | $32.21 | $32.80 | $32.04 | $32.48 | $31.18 | 3,858,107 |
| 2019-05-16 | $32.03 | $32.62 | $32.03 | $32.33 | $31.03 | 3,389,125 |
| 2019-05-15 | $32.07 | $32.25 | $31.83 | $31.93 | $30.65 | 3,075,111 |
| 2019-05-14 | $31.28 | $32.24 | $31.25 | $32.07 | $30.78 | 4,715,988 |
| 2019-05-13 | $30.99 | $31.45 | $30.84 | $31.26 | $30.01 | 4,108,329 |
| 2019-05-10 | $31.44 | $31.64 | $31.09 | $31.54 | $30.27 | 2,701,880 |
| 2019-05-09 | $30.99 | $31.59 | $30.91 | $31.53 | $30.26 | 3,083,268 |
| 2019-05-08 | $31.38 | $31.60 | $31.07 | $31.08 | $29.83 | 2,032,223 |
| 2019-05-07 | $31.53 | $31.74 | $31.20 | $31.47 | $30.21 | 2,697,745 |
| 2019-05-06 | $31.46 | $31.81 | $31.31 | $31.74 | $30.47 | 3,047,064 |
| 2019-05-03 | $31.77 | $31.88 | $31.26 | $31.78 | $30.50 | 2,803,394 |
| 2019-05-02 | $31.52 | $32.02 | $31.22 | $31.70 | $30.43 | 2,906,917 |
| 2019-05-01 | $31.52 | $32.01 | $31.27 | $31.29 | $30.03 | 3,340,375 |
| 2019-04-30 | $31.29 | $31.54 | $31.17 | $31.46 | $30.20 | 2,983,544 |
| 2019-04-29 | $31.43 | $31.50 | $31.17 | $31.33 | $30.07 | 3,484,542 |
| 2019-04-26 | $31.81 | $31.84 | $31.43 | $31.46 | $30.20 | 3,281,060 |
| 2019-04-25 | $31.24 | $31.90 | $30.87 | $31.67 | $30.40 | 4,365,699 |
| 2019-04-24 | $31.75 | $31.95 | $31.16 | $31.86 | $30.58 | 3,505,410 |
| 2019-04-23 | $30.75 | $31.71 | $30.52 | $31.35 | $30.09 | 7,086,968 |
| 2019-04-22 | $30.36 | $30.69 | $30.15 | $30.22 | $29.01 | 4,577,961 |
| 2019-04-18 | $29.99 | $30.59 | $29.99 | $30.39 | $29.17 | 3,316,359 |
| 2019-04-17 | $29.87 | $30.17 | $29.80 | $30.04 | $28.83 | 2,789,415 |
| 2019-04-16 | $29.67 | $29.82 | $29.45 | $29.76 | $28.57 | 2,830,449 |
| 2019-04-15 | $29.46 | $29.58 | $29.19 | $29.50 | $28.32 | 2,100,831 |
| 2019-04-12 | $29.45 | $29.54 | $29.22 | $29.39 | $28.21 | 2,499,120 |
| 2019-04-11 | $29.00 | $29.50 | $28.97 | $29.41 | $28.23 | 3,336,390 |
| 2019-04-10 | $28.83 | $29.10 | $28.56 | $28.92 | $27.76 | 2,169,159 |
| 2019-04-09 | $28.79 | $29.03 | $28.48 | $28.57 | $27.42 | 2,988,240 |
| 2019-04-08 | $28.86 | $29.02 | $28.62 | $28.83 | $27.67 | 2,771,394 |
| 2019-04-05 | $28.59 | $29.03 | $28.51 | $28.94 | $27.78 | 2,662,937 |
| 2019-04-04 | $27.71 | $28.61 | $27.71 | $28.59 | $27.44 | 3,486,386 |
| 2019-04-03 | $27.90 | $28.14 | $27.55 | $27.77 | $26.66 | 3,044,684 |
| 2019-04-02 | $27.93 | $27.93 | $27.44 | $27.77 | $26.66 | 2,555,646 |
| 2019-04-01 | $28.05 | $28.05 | $27.36 | $27.89 | $26.77 | 3,255,460 |
| 2019-03-29 | $28.49 | $28.75 | $27.92 | $27.96 | $26.84 | 3,314,011 |
| 2019-03-28 | $28.84 | $28.90 | $28.30 | $28.30 | $27.16 | 6,267,105 |
| 2019-03-27 | $27.89 | $28.89 | $27.81 | $28.78 | $27.62 | 8,355,036 |
| 2019-03-26 | $27.25 | $27.43 | $27.01 | $27.38 | $26.28 | 2,859,959 |
| 2019-03-25 | $26.46 | $27.27 | $26.35 | $27.21 | $26.12 | 3,451,933 |
| 2019-03-22 | $26.26 | $26.96 | $26.15 | $26.58 | $25.51 | 4,673,474 |
| 2019-03-21 | $25.87 | $26.60 | $25.70 | $26.30 | $25.24 | 4,956,691 |
| 2019-03-20 | $26.10 | $26.39 | $25.24 | $25.80 | $24.76 | 6,887,947 |
| 2019-03-19 | $26.68 | $26.94 | $26.18 | $26.24 | $25.19 | 4,670,691 |
| 2019-03-18 | $26.87 | $27.03 | $26.59 | $26.67 | $25.60 | 4,847,185 |
| 2019-03-15 | $27.13 | $27.41 | $26.81 | $26.87 | $25.79 | 4,400,784 |
| 2019-03-14 | $27.39 | $27.43 | $26.93 | $27.09 | $26.00 | 3,492,385 |
| 2019-03-13 | $28.05 | $28.16 | $27.39 | $27.52 | $26.31 | 3,404,248 |
| 2019-03-12 | $28.27 | $28.34 | $27.68 | $28.01 | $26.78 | 2,665,304 |
| 2019-03-11 | $27.59 | $28.24 | $27.59 | $28.20 | $26.96 | 2,594,593 |
| 2019-03-08 | $27.51 | $27.87 | $27.40 | $27.58 | $26.37 | 3,836,263 |
| 2019-03-07 | $26.87 | $27.83 | $26.70 | $27.53 | $26.32 | 4,974,073 |
| 2019-03-06 | $26.94 | $27.35 | $26.76 | $26.77 | $25.59 | 4,194,150 |
| 2019-03-05 | $27.67 | $27.72 | $26.86 | $26.88 | $25.70 | 5,773,093 |
| 2019-03-04 | $26.85 | $27.80 | $26.85 | $27.68 | $26.46 | 5,206,721 |
| 2019-03-01 | $27.22 | $27.29 | $26.34 | $26.74 | $25.56 | 5,746,886 |
| 2019-02-28 | $26.80 | $27.28 | $26.57 | $27.00 | $25.81 | 5,006,825 |
| 2019-02-27 | $27.47 | $27.73 | $26.84 | $27.09 | $25.90 | 4,652,827 |
| 2019-02-26 | $27.40 | $27.70 | $27.06 | $27.44 | $26.23 | 4,067,434 |
| 2019-02-25 | $28.09 | $28.11 | $27.54 | $27.56 | $26.35 | 5,309,778 |
| 2019-02-22 | $27.76 | $28.20 | $27.49 | $27.98 | $26.75 | 4,194,937 |
| 2019-02-21 | $26.99 | $27.66 | $26.94 | $27.60 | $26.39 | 5,940,131 |
| 2019-02-20 | $27.03 | $27.26 | $26.87 | $27.14 | $25.95 | 5,240,136 |
| 2019-02-19 | $27.11 | $27.45 | $26.90 | $27.04 | $25.85 | 4,173,028 |
| 2019-02-15 | $27.01 | $27.34 | $26.86 | $27.12 | $25.93 | 3,420,137 |
| 2019-02-14 | $26.68 | $27.12 | $26.56 | $26.91 | $25.73 | 3,433,487 |
| 2019-02-13 | $27.31 | $27.41 | $26.72 | $27.19 | $25.99 | 4,074,239 |
| 2019-02-12 | $26.66 | $27.54 | $26.59 | $27.31 | $26.11 | 7,973,462 |
| 2019-02-11 | $26.70 | $26.80 | $26.42 | $26.50 | $25.33 | 3,892,667 |
| 2019-02-08 | $26.38 | $26.83 | $26.29 | $26.61 | $25.44 | 3,460,167 |
| 2019-02-07 | $26.29 | $26.95 | $26.28 | $26.89 | $25.71 | 3,995,245 |
| 2019-02-06 | $27.17 | $27.29 | $26.42 | $26.47 | $25.30 | 5,393,025 |
| 2019-02-05 | $26.78 | $27.37 | $26.74 | $27.35 | $26.15 | 4,187,821 |
| 2019-02-04 | $27.32 | $27.43 | $26.58 | $26.79 | $25.61 | 5,082,579 |
| 2019-02-01 | $27.84 | $28.27 | $27.33 | $27.35 | $26.15 | 5,121,652 |
| 2019-01-31 | $27.33 | $28.19 | $27.00 | $27.81 | $26.59 | 8,829,119 |
| 2019-01-30 | $27.22 | $27.35 | $26.19 | $27.24 | $26.04 | 8,192,305 |
| 2019-01-29 | $25.65 | $27.48 | $25.10 | $27.25 | $26.05 | 9,250,860 |
| 2019-01-28 | $26.74 | $27.42 | $26.66 | $27.03 | $25.84 | 5,413,186 |
| 2019-01-25 | $26.92 | $27.39 | $26.69 | $26.96 | $25.77 | 7,316,188 |
| 2019-01-24 | $26.74 | $27.10 | $26.57 | $26.70 | $25.52 | 7,951,434 |
| 2019-01-23 | $26.29 | $26.74 | $26.16 | $26.71 | $25.53 | 3,796,117 |
| 2019-01-22 | $26.53 | $26.71 | $26.13 | $26.33 | $25.17 | 5,804,331 |
| 2019-01-18 | $26.96 | $26.97 | $26.34 | $26.59 | $25.42 | 8,546,880 |
| 2019-01-17 | $26.71 | $27.35 | $26.59 | $26.85 | $25.67 | 6,142,085 |
| 2019-01-16 | $28.03 | $28.07 | $27.34 | $27.37 | $26.17 | 4,964,489 |
| 2019-01-15 | $27.84 | $28.35 | $27.70 | $28.07 | $26.83 | 3,352,528 |
| 2019-01-14 | $28.44 | $28.64 | $27.79 | $27.86 | $26.63 | 5,493,204 |
| 2019-01-11 | $28.07 | $28.92 | $28.03 | $28.58 | $27.32 | 4,897,564 |
| 2019-01-10 | $28.83 | $28.97 | $28.31 | $28.61 | $27.35 | 5,577,047 |
| 2019-01-09 | $28.48 | $29.19 | $28.01 | $28.95 | $27.68 | 9,501,776 |
| 2019-01-08 | $28.50 | $28.53 | $27.79 | $28.34 | $27.09 | 7,284,211 |
| 2019-01-07 | $27.78 | $28.60 | $27.52 | $28.21 | $26.97 | 9,644,454 |
| 2019-01-04 | $26.23 | $27.21 | $26.13 | $27.20 | $26.00 | 6,277,591 |
| 2019-01-03 | $26.07 | $26.48 | $25.64 | $25.94 | $24.80 | 5,915,211 |
| 2019-01-02 | $25.60 | $26.50 | $25.44 | $26.24 | $25.08 | 6,894,429 |
| 2018-12-31 | $26.14 | $26.30 | $25.20 | $25.99 | $24.85 | 2,945,454 |
| 2018-12-28 | $26.09 | $26.46 | $25.64 | $26.04 | $24.89 | 2,913,825 |
| 2018-12-27 | $25.35 | $26.01 | $25.13 | $26.00 | $24.86 | 3,238,276 |
| 2018-12-26 | $24.84 | $25.88 | $24.55 | $25.85 | $24.71 | 3,549,418 |
| 2018-12-24 | $25.00 | $25.24 | $24.45 | $24.68 | $23.59 | 2,406,463 |
| 2018-12-21 | $25.80 | $26.25 | $25.07 | $25.13 | $24.02 | 10,089,733 |
| 2018-12-20 | $25.68 | $26.47 | $25.59 | $25.80 | $24.66 | 6,261,372 |
| 2018-12-19 | $26.53 | $26.96 | $25.75 | $25.80 | $24.66 | 7,280,578 |
| 2018-12-18 | $25.91 | $26.75 | $25.75 | $26.47 | $25.30 | 7,740,143 |
| 2018-12-17 | $25.43 | $26.08 | $25.14 | $25.64 | $24.51 | 6,759,717 |
| 2018-12-14 | $25.52 | $26.30 | $25.52 | $25.61 | $24.38 | 4,200,455 |
| 2018-12-13 | $26.24 | $26.42 | $25.74 | $25.81 | $24.57 | 3,204,261 |
| 2018-12-12 | $26.03 | $26.47 | $25.63 | $26.15 | $24.89 | 3,994,466 |
| 2018-12-11 | $25.91 | $26.28 | $25.61 | $25.75 | $24.51 | 5,361,308 |
| 2018-12-10 | $26.23 | $26.55 | $25.42 | $25.56 | $24.33 | 6,640,631 |
| 2018-12-07 | $26.64 | $27.09 | $26.23 | $26.23 | $24.97 | 4,899,672 |
| 2018-12-06 | $25.31 | $26.71 | $25.12 | $26.65 | $25.37 | 7,550,241 |
| 2018-12-04 | $26.36 | $26.65 | $25.46 | $25.63 | $24.40 | 10,230,798 |
| 2018-12-03 | $26.72 | $26.90 | $25.75 | $26.82 | $25.53 | 6,265,226 |
| 2018-11-30 | $26.70 | $26.92 | $26.38 | $26.52 | $25.24 | 6,247,707 |
| 2018-11-29 | $26.64 | $27.14 | $26.58 | $26.73 | $25.44 | 8,865,181 |
| 2018-11-28 | $26.53 | $26.78 | $25.44 | $26.74 | $25.45 | 7,068,961 |
| 2018-11-27 | $25.94 | $26.61 | $25.91 | $26.40 | $25.13 | 6,252,900 |
| 2018-11-26 | $26.21 | $26.35 | $25.82 | $26.19 | $24.93 | 6,450,930 |
| 2018-11-23 | $25.57 | $26.13 | $25.57 | $25.92 | $24.67 | 2,137,842 |
| 2018-11-21 | $25.54 | $25.88 | $25.17 | $25.66 | $24.43 | 5,510,145 |
| 2018-11-20 | $24.93 | $25.86 | $24.93 | $25.33 | $24.11 | 7,651,599 |
| 2018-11-19 | $24.95 | $25.42 | $24.61 | $25.22 | $24.01 | 8,348,119 |
| 2018-11-16 | $23.85 | $25.13 | $23.75 | $24.97 | $23.77 | 7,503,594 |
| 2018-11-15 | $23.85 | $24.14 | $23.21 | $24.11 | $22.95 | 8,303,164 |
| 2018-11-14 | $24.62 | $24.91 | $24.23 | $24.54 | $23.36 | 4,531,773 |
| 2018-11-13 | $24.18 | $24.60 | $23.91 | $24.39 | $23.22 | 6,933,657 |
| 2018-11-12 | $23.63 | $24.32 | $23.59 | $24.01 | $22.86 | 6,140,740 |
| 2018-11-09 | $24.22 | $24.81 | $24.18 | $24.44 | $23.26 | 5,814,730 |
| 2018-11-08 | $24.47 | $24.79 | $23.50 | $24.23 | $23.06 | 9,843,423 |
| 2018-11-07 | $25.05 | $25.13 | $24.51 | $25.10 | $23.89 | 5,453,217 |
| 2018-11-06 | $24.65 | $25.00 | $24.41 | $24.89 | $23.69 | 3,713,482 |
| 2018-11-05 | $24.26 | $24.92 | $24.18 | $24.74 | $23.55 | 4,701,368 |
| 2018-11-02 | $24.87 | $24.88 | $23.88 | $24.27 | $23.10 | 7,085,101 |
| 2018-11-01 | $24.58 | $25.08 | $24.23 | $24.66 | $23.47 | 9,857,533 |
| 2018-10-31 | $25.16 | $25.40 | $24.38 | $24.57 | $23.39 | 14,969,174 |
| 2018-10-30 | $23.29 | $25.06 | $23.07 | $24.90 | $23.70 | 13,468,957 |
| 2018-10-29 | $24.36 | $24.47 | $23.15 | $23.42 | $22.29 | 9,023,641 |
| 2018-10-26 | $22.72 | $24.49 | $22.44 | $23.93 | $22.78 | 13,919,363 |
| 2018-10-25 | $22.71 | $23.48 | $22.61 | $23.16 | $22.05 | 12,842,985 |
| 2018-10-24 | $22.52 | $23.35 | $22.10 | $22.14 | $21.07 | 13,611,119 |
| 2018-10-23 | $20.70 | $22.84 | $20.64 | $22.40 | $21.32 | 16,957,012 |
| 2018-10-22 | $21.42 | $21.64 | $20.88 | $20.88 | $19.88 | 9,021,444 |
| 2018-10-19 | $22.45 | $22.57 | $21.44 | $21.58 | $20.54 | 5,636,873 |
| 2018-10-18 | $22.30 | $22.78 | $22.22 | $22.44 | $21.36 | 6,970,885 |
| 2018-10-17 | $23.16 | $23.39 | $22.53 | $22.82 | $21.72 | 6,024,556 |
| 2018-10-16 | $23.16 | $23.65 | $22.89 | $23.62 | $22.48 | 3,789,872 |
| 2018-10-15 | $22.80 | $23.14 | $22.75 | $22.94 | $21.84 | 3,156,440 |
| 2018-10-12 | $23.67 | $23.67 | $22.67 | $22.89 | $21.79 | 5,920,201 |
| 2018-10-11 | $23.51 | $23.94 | $23.25 | $23.31 | $22.19 | 5,346,669 |
| 2018-10-10 | $23.77 | $24.27 | $23.54 | $23.57 | $22.44 | 4,495,882 |
| 2018-10-09 | $24.13 | $24.24 | $23.61 | $23.86 | $22.71 | 4,930,009 |
| 2018-10-08 | $23.76 | $24.29 | $23.75 | $24.20 | $23.04 | 4,232,405 |
| 2018-10-05 | $23.83 | $24.07 | $23.18 | $23.86 | $22.71 | 7,178,247 |
| 2018-10-04 | $23.93 | $23.94 | $23.46 | $23.79 | $22.65 | 6,906,962 |
| 2018-10-03 | $24.72 | $24.84 | $23.92 | $24.09 | $22.93 | 7,781,149 |
| 2018-10-02 | $24.42 | $24.98 | $24.41 | $24.64 | $23.45 | 5,480,218 |
| 2018-10-01 | $24.86 | $25.03 | $24.49 | $24.51 | $23.33 | 5,612,196 |
| 2018-09-28 | $24.99 | $25.25 | $24.67 | $24.77 | $23.58 | 5,930,200 |
| 2018-09-27 | $25.31 | $25.33 | $24.77 | $24.98 | $23.78 | 5,269,557 |
| 2018-09-26 | $26.07 | $26.30 | $25.17 | $25.53 | $24.30 | 4,834,859 |
| 2018-09-25 | $25.80 | $26.15 | $25.74 | $25.90 | $24.65 | 4,244,457 |
| 2018-09-24 | $26.06 | $26.11 | $25.67 | $25.69 | $24.45 | 6,649,053 |
| 2018-09-21 | $26.04 | $26.29 | $25.56 | $26.26 | $25.00 | 8,037,163 |
| 2018-09-20 | $26.71 | $26.81 | $25.97 | $26.39 | $25.12 | 7,857,472 |
| 2018-09-19 | $26.84 | $27.17 | $26.67 | $26.69 | $25.41 | 2,427,426 |
| 2018-09-18 | $26.70 | $27.18 | $26.65 | $26.94 | $25.64 | 3,176,699 |
| 2018-09-17 | $26.99 | $27.31 | $26.60 | $26.65 | $25.37 | 3,437,625 |
| 2018-09-14 | $26.60 | $27.23 | $26.32 | $27.02 | $25.63 | 3,877,912 |
| 2018-09-13 | $27.33 | $27.67 | $26.22 | $26.84 | $25.46 | 4,535,123 |
| 2018-09-12 | $27.13 | $27.56 | $26.96 | $27.47 | $26.06 | 2,820,230 |
| 2018-09-11 | $26.82 | $27.58 | $26.71 | $27.11 | $25.72 | 3,490,393 |
| 2018-09-10 | $26.98 | $27.18 | $26.66 | $26.89 | $25.51 | 4,039,007 |
| 2018-09-07 | $27.81 | $27.85 | $26.89 | $26.90 | $25.52 | 6,220,006 |
| 2018-09-06 | $28.18 | $28.76 | $27.91 | $28.07 | $26.63 | 5,091,823 |
| 2018-09-05 | $28.00 | $28.74 | $27.90 | $28.52 | $27.06 | 5,647,007 |
| 2018-09-04 | $27.92 | $28.19 | $27.77 | $28.00 | $26.56 | 3,182,699 |
| 2018-08-31 | $27.80 | $28.06 | $27.72 | $27.95 | $26.52 | 2,516,932 |
| 2018-08-30 | $28.32 | $28.53 | $27.82 | $27.91 | $26.48 | 2,912,106 |
| 2018-08-29 | $28.31 | $28.55 | $27.92 | $28.33 | $26.88 | 2,728,829 |
| 2018-08-28 | $28.92 | $28.95 | $28.28 | $28.44 | $26.98 | 3,889,725 |
| 2018-08-27 | $28.57 | $29.08 | $28.44 | $28.97 | $27.48 | 3,186,559 |
| 2018-08-24 | $28.68 | $28.89 | $28.50 | $28.55 | $27.09 | 2,102,809 |
| 2018-08-23 | $29.33 | $29.34 | $28.60 | $28.75 | $27.27 | 3,252,254 |
| 2018-08-22 | $29.56 | $29.65 | $29.17 | $29.38 | $27.87 | 4,037,291 |
| 2018-08-21 | $28.72 | $29.71 | $28.72 | $29.67 | $28.15 | 5,177,381 |
| 2018-08-20 | $28.22 | $28.39 | $28.12 | $28.13 | $26.69 | 3,450,591 |
| 2018-08-17 | $28.00 | $28.28 | $27.89 | $28.09 | $26.65 | 2,074,224 |
| 2018-08-16 | $27.90 | $28.35 | $27.81 | $28.05 | $26.61 | 2,578,597 |
| 2018-08-15 | $27.70 | $27.77 | $27.37 | $27.74 | $26.32 | 2,508,956 |
| 2018-08-14 | $27.70 | $27.98 | $27.61 | $27.85 | $26.42 | 3,107,215 |
| 2018-08-13 | $28.69 | $28.74 | $27.40 | $27.65 | $26.23 | 6,524,743 |
| 2018-08-10 | $29.12 | $29.12 | $28.49 | $28.74 | $27.27 | 5,023,348 |
| 2018-08-09 | $29.50 | $29.70 | $29.25 | $29.33 | $27.83 | 3,044,342 |
| 2018-08-08 | $29.38 | $29.50 | $29.14 | $29.42 | $27.91 | 2,949,629 |
| 2018-08-07 | $28.69 | $29.46 | $28.65 | $29.36 | $27.85 | 4,677,159 |
| 2018-08-06 | $28.50 | $28.73 | $28.11 | $28.72 | $27.25 | 3,966,762 |
| 2018-08-03 | $28.56 | $28.83 | $28.43 | $28.64 | $27.17 | 3,749,571 |
| 2018-08-02 | $28.47 | $28.77 | $28.30 | $28.56 | $27.09 | 4,897,575 |
| 2018-08-01 | $28.52 | $28.81 | $28.26 | $28.77 | $27.29 | 8,073,938 |
| 2018-07-31 | $28.28 | $28.80 | $28.06 | $28.49 | $27.03 | 4,996,169 |
| 2018-07-30 | $28.14 | $28.51 | $27.99 | $28.14 | $26.70 | 4,448,139 |
| 2018-07-27 | $28.82 | $29.34 | $27.71 | $28.13 | $26.69 | 8,101,362 |
| 2018-07-26 | $28.48 | $29.12 | $27.55 | $28.98 | $27.49 | 10,582,061 |
| 2018-07-25 | $30.09 | $30.09 | $28.48 | $28.98 | $27.49 | 9,801,897 |
| 2018-07-24 | $30.45 | $30.94 | $29.97 | $30.14 | $28.59 | 5,706,941 |
| 2018-07-23 | $31.11 | $31.35 | $30.60 | $30.82 | $29.24 | 6,023,310 |
| 2018-07-20 | $31.29 | $31.31 | $30.85 | $31.11 | $29.51 | 5,022,452 |
| 2018-07-19 | $30.96 | $31.56 | $30.79 | $31.29 | $29.68 | 4,576,310 |
| 2018-07-18 | $30.54 | $31.00 | $30.28 | $30.97 | $29.38 | 4,558,560 |
| 2018-07-17 | $30.13 | $30.97 | $30.12 | $30.92 | $29.33 | 4,862,375 |
| 2018-07-16 | $29.61 | $30.17 | $29.37 | $30.13 | $28.58 | 5,129,026 |
| 2018-07-13 | $29.62 | $29.85 | $29.37 | $29.65 | $28.13 | 2,333,566 |
| 2018-07-12 | $29.55 | $29.75 | $29.06 | $29.63 | $28.11 | 2,432,776 |
| 2018-07-11 | $29.30 | $29.63 | $29.20 | $29.39 | $27.88 | 3,693,555 |
| 2018-07-10 | $29.76 | $29.81 | $29.37 | $29.50 | $27.99 | 4,013,834 |
| 2018-07-09 | $29.52 | $29.79 | $29.29 | $29.64 | $28.12 | 4,989,097 |
| 2018-07-06 | $29.21 | $29.54 | $28.98 | $29.31 | $27.81 | 2,199,219 |
| 2018-07-05 | $29.04 | $29.21 | $28.71 | $29.17 | $27.67 | 2,680,845 |
| 2018-07-03 | $29.00 | $29.18 | $28.78 | $28.85 | $27.37 | 1,864,743 |
| 2018-07-02 | $28.55 | $28.88 | $28.46 | $28.87 | $27.39 | 2,967,532 |
| 2018-06-29 | $28.79 | $29.14 | $28.61 | $28.75 | $27.27 | 4,035,308 |
| 2018-06-28 | $28.11 | $28.39 | $27.77 | $28.35 | $26.90 | 4,292,853 |
| 2018-06-27 | $28.72 | $28.72 | $28.09 | $28.17 | $26.72 | 4,633,184 |
| 2018-06-26 | $28.75 | $29.18 | $28.36 | $28.61 | $27.14 | 6,301,741 |
| 2018-06-25 | $28.67 | $28.82 | $28.02 | $28.24 | $26.79 | 4,426,154 |
| 2018-06-22 | $29.20 | $29.25 | $28.56 | $28.78 | $27.30 | 5,363,102 |
| 2018-06-21 | $29.40 | $29.59 | $29.10 | $29.17 | $27.67 | 2,977,231 |
| 2018-06-20 | $29.36 | $29.53 | $28.76 | $29.38 | $27.87 | 4,521,183 |
| 2018-06-19 | $29.58 | $29.86 | $29.13 | $29.43 | $27.92 | 5,945,614 |
| 2018-06-18 | $30.13 | $30.69 | $29.41 | $29.62 | $28.10 | 6,173,596 |
| 2018-06-15 | $30.78 | $30.94 | $29.67 | $30.37 | $28.81 | 7,603,548 |
| 2018-06-14 | $30.82 | $30.98 | $30.37 | $30.80 | $29.22 | 5,191,125 |
| 2018-06-13 | $32.75 | $32.78 | $30.58 | $30.78 | $29.20 | 9,920,416 |
| 2018-06-12 | $32.52 | $33.04 | $32.40 | $32.98 | $31.29 | 3,681,503 |
| 2018-06-11 | $32.56 | $32.67 | $32.09 | $32.26 | $30.60 | 3,287,689 |
| 2018-06-08 | $31.33 | $32.64 | $31.24 | $32.56 | $30.89 | 7,211,377 |
| 2018-06-07 | $31.18 | $31.55 | $31.10 | $31.35 | $29.74 | 3,671,020 |
| 2018-06-06 | $30.61 | $31.15 | $30.07 | $31.15 | $29.55 | 4,348,964 |
| 2018-06-05 | $30.31 | $30.76 | $30.29 | $30.72 | $29.06 | 3,167,428 |
| 2018-06-04 | $30.48 | $30.59 | $30.31 | $30.37 | $28.73 | 1,984,378 |
| 2018-06-01 | $30.43 | $30.54 | $30.10 | $30.36 | $28.72 | 2,452,754 |
| 2018-05-31 | $30.36 | $30.47 | $30.07 | $30.25 | $28.62 | 3,563,459 |
| 2018-05-30 | $30.91 | $31.01 | $30.21 | $30.25 | $28.62 | 3,113,766 |
| 2018-05-29 | $30.16 | $31.02 | $30.16 | $30.68 | $29.02 | 3,016,551 |
| 2018-05-25 | $30.12 | $30.91 | $30.12 | $30.47 | $28.82 | 2,930,286 |
| 2018-05-24 | $30.01 | $30.37 | $29.73 | $30.12 | $28.49 | 3,018,346 |
| 2018-05-23 | $29.31 | $30.23 | $29.30 | $30.01 | $28.39 | 3,656,842 |
| 2018-05-22 | $29.64 | $29.76 | $28.92 | $29.48 | $27.89 | 5,195,552 |
| 2018-05-21 | $30.08 | $30.27 | $29.70 | $29.90 | $28.28 | 3,360,406 |
| 2018-05-18 | $29.54 | $30.06 | $29.40 | $29.91 | $28.29 | 3,360,546 |
| 2018-05-17 | $29.39 | $29.81 | $29.26 | $29.58 | $27.98 | 4,361,326 |
| 2018-05-16 | $29.10 | $29.46 | $28.66 | $29.41 | $27.82 | 7,072,543 |
| 2018-05-15 | $30.65 | $30.68 | $29.20 | $29.30 | $27.72 | 7,043,804 |
| 2018-05-14 | $31.44 | $31.57 | $30.85 | $30.96 | $29.29 | 2,788,525 |
| 2018-05-11 | $31.00 | $31.57 | $31.00 | $31.32 | $29.63 | 2,813,358 |
| 2018-05-10 | $31.04 | $31.38 | $30.99 | $31.05 | $29.37 | 4,201,114 |
| 2018-05-09 | $31.24 | $31.29 | $30.08 | $30.76 | $29.10 | 5,548,730 |
| 2018-05-08 | $31.00 | $31.60 | $30.92 | $31.17 | $29.49 | 5,537,427 |
| 2018-05-07 | $31.06 | $31.24 | $30.81 | $31.01 | $29.33 | 3,916,670 |
| 2018-05-04 | $30.83 | $31.18 | $30.61 | $30.98 | $29.31 | 2,775,751 |
| 2018-05-03 | $30.43 | $30.92 | $30.17 | $30.89 | $29.22 | 4,447,619 |
| 2018-05-02 | $30.83 | $31.10 | $30.39 | $30.56 | $28.91 | 5,180,481 |
| 2018-05-01 | $30.32 | $31.03 | $30.23 | $30.88 | $29.21 | 4,096,308 |
| 2018-04-30 | $31.08 | $31.38 | $30.24 | $30.36 | $28.72 | 6,477,889 |
| 2018-04-27 | $31.07 | $31.57 | $31.02 | $31.06 | $29.38 | 5,070,977 |
| 2018-04-26 | $31.08 | $31.23 | $30.31 | $31.07 | $29.39 | 6,623,273 |
| 2018-04-25 | $30.40 | $30.58 | $29.82 | $30.53 | $28.88 | 7,597,916 |
| 2018-04-24 | $30.19 | $30.67 | $29.17 | $29.65 | $28.05 | 9,616,352 |
| 2018-04-23 | $28.64 | $29.01 | $28.27 | $28.82 | $27.26 | 4,216,850 |
| 2018-04-20 | $28.80 | $29.07 | $28.46 | $28.54 | $27.00 | 4,769,355 |
| 2018-04-19 | $29.88 | $29.92 | $28.36 | $28.76 | $27.21 | 5,059,359 |
| 2018-04-18 | $30.05 | $30.26 | $29.94 | $29.95 | $28.33 | 2,525,493 |
| 2018-04-17 | $29.79 | $29.99 | $29.61 | $29.87 | $28.26 | 1,890,536 |
| 2018-04-16 | $29.44 | $29.86 | $29.17 | $29.57 | $27.97 | 3,331,679 |
| 2018-04-13 | $29.31 | $29.63 | $28.96 | $29.29 | $27.71 | 2,863,572 |
| 2018-04-12 | $29.69 | $29.73 | $28.91 | $29.11 | $27.54 | 5,056,904 |
| 2018-04-11 | $29.65 | $30.01 | $29.48 | $29.55 | $27.95 | 2,901,112 |
| 2018-04-10 | $30.14 | $30.44 | $29.73 | $29.83 | $28.22 | 3,647,566 |
| 2018-04-09 | $30.20 | $30.50 | $29.82 | $29.86 | $28.25 | 3,067,937 |
| 2018-04-06 | $30.52 | $30.91 | $29.58 | $30.03 | $28.41 | 5,011,367 |
| 2018-04-05 | $30.75 | $31.17 | $30.50 | $30.81 | $29.14 | 6,343,219 |
| 2018-04-04 | $28.57 | $30.66 | $28.36 | $30.50 | $28.85 | 7,778,887 |
| 2018-04-03 | $28.71 | $28.79 | $28.03 | $28.68 | $27.13 | 3,574,682 |
| 2018-04-02 | $29.41 | $29.44 | $27.95 | $28.57 | $27.03 | 5,365,220 |
| 2018-03-29 | $29.22 | $29.68 | $29.13 | $29.49 | $27.90 | 5,929,981 |
| 2018-03-28 | $29.18 | $29.46 | $28.90 | $29.08 | $27.51 | 3,896,418 |
| 2018-03-27 | $29.26 | $29.65 | $29.01 | $29.23 | $27.65 | 4,195,521 |
| 2018-03-26 | $29.07 | $29.35 | $28.66 | $29.17 | $27.59 | 3,078,814 |
| 2018-03-23 | $29.28 | $29.79 | $28.62 | $28.65 | $27.10 | 2,969,909 |
| 2018-03-22 | $29.11 | $29.75 | $29.00 | $29.00 | $27.43 | 4,744,018 |
| 2018-03-21 | $29.01 | $29.71 | $28.89 | $29.39 | $27.80 | 4,498,666 |
| 2018-03-20 | $29.17 | $29.39 | $28.89 | $28.93 | $27.37 | 2,559,170 |
| 2018-03-19 | $29.26 | $29.40 | $28.85 | $29.10 | $27.53 | 2,272,148 |
| 2018-03-16 | $28.97 | $29.48 | $28.61 | $29.38 | $27.79 | 6,152,935 |
| 2018-03-15 | $29.60 | $29.68 | $28.89 | $28.97 | $27.40 | 3,479,138 |
| 2018-03-14 | $30.47 | $30.47 | $29.52 | $29.55 | $27.87 | 7,108,891 |
| 2018-03-13 | $30.42 | $30.73 | $30.32 | $30.44 | $28.71 | 2,845,682 |
| 2018-03-12 | $30.00 | $30.30 | $29.92 | $30.18 | $28.46 | 3,647,675 |
| 2018-03-09 | $29.70 | $30.05 | $29.28 | $30.04 | $28.33 | 2,645,106 |
| 2018-03-08 | $29.73 | $29.76 | $29.17 | $29.52 | $27.84 | 3,224,333 |
| 2018-03-07 | $29.70 | $29.99 | $29.42 | $29.62 | $27.93 | 2,835,429 |
| 2018-03-06 | $29.49 | $29.93 | $29.19 | $29.90 | $28.20 | 4,124,656 |
| 2018-03-05 | $28.79 | $29.52 | $28.64 | $29.31 | $27.64 | 6,868,065 |
| 2018-03-02 | $28.43 | $29.01 | $28.21 | $28.95 | $27.30 | 5,344,840 |
| 2018-03-01 | $28.11 | $28.72 | $27.94 | $28.72 | $27.08 | 8,429,666 |
| 2018-02-28 | $28.57 | $28.74 | $27.84 | $28.07 | $26.47 | 8,013,132 |
| 2018-02-27 | $29.47 | $29.94 | $28.49 | $28.50 | $26.88 | 5,302,504 |
| 2018-02-26 | $29.46 | $29.50 | $28.96 | $29.34 | $27.67 | 2,875,388 |
| 2018-02-23 | $29.23 | $29.37 | $28.75 | $29.27 | $27.60 | 3,869,287 |
| 2018-02-22 | $29.46 | $29.55 | $29.13 | $29.19 | $27.53 | 3,462,435 |
| 2018-02-21 | $29.59 | $30.42 | $29.34 | $29.34 | $27.67 | 5,213,345 |
| 2018-02-20 | $29.68 | $29.84 | $29.26 | $29.47 | $27.79 | 3,353,010 |
| 2018-02-16 | $29.61 | $30.02 | $29.53 | $29.74 | $28.05 | 4,874,650 |
| 2018-02-15 | $29.75 | $29.75 | $29.04 | $29.50 | $27.82 | 5,294,848 |
| 2018-02-14 | $28.79 | $29.64 | $28.67 | $29.46 | $27.78 | 6,084,113 |
| 2018-02-13 | $29.08 | $29.27 | $28.80 | $29.00 | $27.35 | 3,832,806 |
| 2018-02-12 | $29.07 | $29.49 | $28.89 | $29.18 | $27.52 | 6,565,276 |
| 2018-02-09 | $29.09 | $29.19 | $28.03 | $28.71 | $27.07 | 6,837,138 |
| 2018-02-08 | $29.96 | $30.15 | $28.67 | $28.67 | $27.04 | 5,481,010 |
| 2018-02-07 | $30.08 | $31.02 | $29.90 | $29.91 | $28.21 | 5,551,941 |
| 2018-02-06 | $28.53 | $30.36 | $28.33 | $30.16 | $28.44 | 5,977,615 |
| 2018-02-05 | $30.38 | $31.08 | $29.15 | $29.35 | $27.68 | 8,329,496 |
| 2018-02-02 | $31.14 | $31.33 | $30.51 | $30.70 | $28.95 | 5,518,321 |
| 2018-02-01 | $31.49 | $32.16 | $31.19 | $31.46 | $29.67 | 6,462,351 |
| 2018-01-31 | $33.25 | $33.75 | $31.77 | $31.83 | $30.02 | 7,987,912 |
| 2018-01-30 | $32.77 | $32.94 | $31.57 | $32.72 | $30.86 | 12,378,650 |
| 2018-01-29 | $34.32 | $34.36 | $33.05 | $33.43 | $31.53 | 10,037,070 |
| 2018-01-26 | $34.48 | $34.84 | $33.98 | $34.52 | $32.55 | 6,907,945 |
| 2018-01-25 | $34.88 | $34.89 | $33.37 | $34.26 | $32.31 | 5,796,006 |
| 2018-01-24 | $34.95 | $35.14 | $34.46 | $34.81 | $32.83 | 4,359,961 |
| 2018-01-23 | $35.15 | $35.21 | $34.46 | $34.93 | $32.94 | 3,624,660 |
| 2018-01-22 | $34.61 | $35.19 | $34.50 | $35.15 | $33.15 | 3,797,475 |
| 2018-01-19 | $34.35 | $34.60 | $34.09 | $34.60 | $32.63 | 3,242,409 |
| 2018-01-18 | $34.84 | $34.93 | $34.10 | $34.15 | $32.20 | 3,036,683 |
| 2018-01-17 | $34.05 | $34.45 | $33.86 | $34.40 | $32.44 | 2,406,244 |
| 2018-01-16 | $34.60 | $34.71 | $33.74 | $33.76 | $31.84 | 3,072,470 |
| 2018-01-12 | $34.60 | $34.60 | $34.23 | $34.48 | $32.52 | 2,401,560 |
| 2018-01-11 | $33.98 | $34.54 | $33.95 | $34.52 | $32.55 | 4,174,336 |
| 2018-01-10 | $34.42 | $34.52 | $33.58 | $33.67 | $31.75 | 4,880,066 |
| 2018-01-09 | $34.49 | $35.01 | $34.37 | $34.65 | $32.68 | 3,482,152 |
| 2018-01-08 | $34.59 | $34.73 | $34.30 | $34.44 | $32.48 | 4,383,938 |
| 2018-01-05 | $34.07 | $34.62 | $34.03 | $34.54 | $32.57 | 4,796,421 |
| 2018-01-04 | $34.31 | $34.39 | $33.55 | $33.83 | $31.90 | 4,668,912 |
| 2018-01-03 | $33.49 | $34.31 | $33.35 | $34.27 | $32.32 | 4,237,098 |
| 2018-01-02 | $33.45 | $33.67 | $32.90 | $33.37 | $31.47 | 2,928,165 |
| 2017-12-29 | $33.89 | $33.99 | $33.24 | $33.25 | $31.36 | 2,511,408 |
| 2017-12-28 | $33.59 | $33.76 | $33.50 | $33.72 | $31.80 | 1,481,573 |
| 2017-12-27 | $33.62 | $33.80 | $33.52 | $33.52 | $31.61 | 3,088,202 |
| 2017-12-26 | $33.44 | $33.79 | $33.42 | $33.56 | $31.65 | 2,352,690 |
| 2017-12-22 | $33.89 | $33.89 | $33.32 | $33.37 | $31.47 | 5,197,028 |
| 2017-12-21 | $33.64 | $33.98 | $33.63 | $33.77 | $31.85 | 2,469,092 |
| 2017-12-20 | $33.65 | $33.96 | $33.39 | $33.54 | $31.63 | 3,052,071 |
| 2017-12-19 | $33.89 | $34.09 | $33.36 | $33.37 | $31.47 | 3,788,586 |
| 2017-12-18 | $33.73 | $33.89 | $33.54 | $33.84 | $31.91 | 3,243,583 |
| 2017-12-15 | $33.27 | $33.49 | $33.03 | $33.43 | $31.53 | 7,511,469 |
| 2017-12-14 | $33.30 | $33.53 | $32.96 | $33.05 | $31.17 | 5,445,680 |
| 2017-12-13 | $33.81 | $33.86 | $33.28 | $33.32 | $31.42 | 4,011,238 |
| 2017-12-12 | $33.78 | $34.08 | $33.62 | $33.69 | $31.77 | 3,351,380 |
| 2017-12-11 | $34.01 | $34.14 | $33.60 | $33.81 | $31.88 | 4,004,506 |
| 2017-12-08 | $33.75 | $34.24 | $33.60 | $34.10 | $32.07 | 3,783,399 |
| 2017-12-07 | $33.00 | $33.69 | $32.98 | $33.59 | $31.59 | 5,120,277 |
| 2017-12-06 | $33.44 | $33.71 | $33.03 | $33.10 | $31.13 | 4,894,602 |
| 2017-12-05 | $33.74 | $33.78 | $32.88 | $33.49 | $31.50 | 7,899,896 |
| 2017-12-04 | $34.50 | $34.59 | $34.16 | $34.44 | $32.39 | 6,464,377 |
| 2017-12-01 | $34.01 | $34.21 | $33.05 | $33.94 | $31.92 | 5,772,758 |
| 2017-11-30 | $33.90 | $34.60 | $33.78 | $34.13 | $32.10 | 6,814,516 |
| 2017-11-29 | $33.30 | $33.87 | $33.23 | $33.81 | $31.80 | 5,006,578 |
| 2017-11-28 | $32.87 | $33.37 | $32.87 | $33.24 | $31.26 | 4,063,260 |
| 2017-11-27 | $33.10 | $33.12 | $32.76 | $32.79 | $30.84 | 3,823,973 |
| 2017-11-24 | $32.91 | $33.25 | $32.90 | $33.15 | $31.18 | 1,626,568 |
| 2017-11-22 | $32.78 | $32.95 | $32.56 | $32.84 | $30.89 | 3,967,913 |
| 2017-11-21 | $32.46 | $32.90 | $32.46 | $32.73 | $30.78 | 5,186,508 |
| 2017-11-20 | $32.27 | $32.80 | $32.25 | $32.45 | $30.52 | 6,233,618 |
| 2017-11-17 | $31.80 | $32.45 | $31.75 | $32.25 | $30.33 | 6,164,752 |
| 2017-11-16 | $31.78 | $32.27 | $31.69 | $31.90 | $30.00 | 7,347,744 |
| 2017-11-15 | $31.65 | $31.76 | $31.28 | $31.73 | $29.84 | 3,918,573 |
| 2017-11-14 | $31.11 | $31.88 | $31.04 | $31.77 | $29.88 | 4,238,358 |
| 2017-11-13 | $31.11 | $31.67 | $31.07 | $31.57 | $29.69 | 4,559,348 |
| 2017-11-10 | $30.97 | $31.36 | $30.83 | $31.15 | $29.30 | 4,783,874 |
| 2017-11-09 | $30.58 | $31.30 | $30.52 | $31.07 | $29.22 | 5,033,128 |
| 2017-11-08 | $30.35 | $30.99 | $30.12 | $30.91 | $29.07 | 3,434,965 |
| 2017-11-07 | $30.58 | $30.73 | $30.26 | $30.44 | $28.63 | 3,191,116 |
| 2017-11-06 | $30.37 | $30.62 | $30.18 | $30.50 | $28.69 | 4,007,131 |
| 2017-11-03 | $30.07 | $30.57 | $29.92 | $30.31 | $28.51 | 4,831,487 |
| 2017-11-02 | $30.37 | $30.48 | $29.27 | $30.09 | $28.30 | 10,317,611 |
| 2017-11-01 | $30.35 | $30.62 | $30.07 | $30.41 | $28.60 | 6,372,244 |
| 2017-10-31 | $29.80 | $30.37 | $29.71 | $30.23 | $28.43 | 5,398,665 |
| 2017-10-30 | $30.02 | $30.33 | $29.69 | $29.79 | $28.02 | 7,629,211 |
| 2017-10-27 | $29.79 | $30.16 | $29.57 | $30.07 | $28.28 | 4,630,999 |
| 2017-10-26 | $29.36 | $29.82 | $29.30 | $29.76 | $27.99 | 5,239,844 |
| 2017-10-25 | $29.40 | $29.80 | $29.01 | $29.23 | $27.49 | 6,900,975 |
| 2017-10-24 | $27.99 | $28.92 | $27.50 | $28.68 | $26.97 | 7,180,722 |
| 2017-10-23 | $28.00 | $28.19 | $27.82 | $27.90 | $26.24 | 4,991,918 |
| 2017-10-20 | $27.64 | $28.01 | $27.63 | $28.00 | $26.33 | 5,474,908 |
| 2017-10-19 | $27.31 | $27.86 | $27.06 | $27.78 | $26.13 | 5,269,353 |
| 2017-10-18 | $27.37 | $27.45 | $27.21 | $27.33 | $25.70 | 2,320,230 |
| 2017-10-17 | $27.15 | $27.43 | $27.01 | $27.32 | $25.70 | 3,696,120 |
| 2017-10-16 | $27.10 | $27.21 | $27.06 | $27.11 | $25.50 | 2,105,295 |
| 2017-10-13 | $27.12 | $27.18 | $26.99 | $27.07 | $25.46 | 1,891,881 |
| 2017-10-12 | $26.90 | $27.29 | $26.90 | $27.09 | $25.48 | 3,568,958 |
| 2017-10-11 | $26.86 | $27.02 | $26.76 | $26.97 | $25.37 | 4,657,774 |
| 2017-10-10 | $27.20 | $27.23 | $26.68 | $26.85 | $25.25 | 4,766,673 |
| 2017-10-09 | $27.26 | $27.38 | $26.95 | $27.15 | $25.54 | 2,751,440 |
| 2017-10-06 | $27.21 | $27.46 | $27.12 | $27.23 | $25.61 | 3,238,654 |
| 2017-10-05 | $27.68 | $27.72 | $27.19 | $27.20 | $25.58 | 4,244,052 |
| 2017-10-04 | $27.51 | $27.70 | $27.37 | $27.63 | $25.99 | 3,165,811 |
| 2017-10-03 | $27.60 | $27.76 | $27.04 | $27.51 | $25.87 | 4,588,675 |
| 2017-10-02 | $27.43 | $27.56 | $27.13 | $27.37 | $25.74 | 3,392,841 |
| 2017-09-29 | $27.04 | $27.51 | $27.04 | $27.33 | $25.70 | 4,782,514 |
| 2017-09-28 | $26.53 | $26.99 | $26.53 | $26.97 | $25.37 | 4,356,451 |
| 2017-09-27 | $26.47 | $26.64 | $26.20 | $26.53 | $24.95 | 2,952,785 |
| 2017-09-26 | $26.26 | $26.55 | $26.19 | $26.33 | $24.76 | 3,159,407 |
| 2017-09-25 | $25.76 | $26.25 | $25.74 | $26.17 | $24.61 | 3,667,056 |
| 2017-09-22 | $25.66 | $26.02 | $25.63 | $25.88 | $24.34 | 4,239,602 |
| 2017-09-21 | $25.71 | $25.76 | $25.49 | $25.65 | $24.12 | 3,548,604 |
| 2017-09-20 | $26.22 | $26.26 | $25.56 | $25.66 | $24.13 | 4,917,306 |
| 2017-09-19 | $26.33 | $26.48 | $26.20 | $26.23 | $24.67 | 4,671,730 |
| 2017-09-18 | $26.33 | $26.43 | $26.14 | $26.33 | $24.76 | 4,493,945 |
| 2017-09-15 | $26.30 | $26.43 | $26.02 | $26.29 | $24.64 | 7,019,026 |
| 2017-09-14 | $26.13 | $26.48 | $26.01 | $26.37 | $24.72 | 3,622,942 |
| 2017-09-13 | $26.50 | $26.64 | $25.75 | $26.19 | $24.55 | 6,918,099 |
| 2017-09-12 | $26.21 | $26.50 | $26.09 | $26.47 | $24.81 | 3,036,825 |
| 2017-09-11 | $25.92 | $26.25 | $25.84 | $26.17 | $24.53 | 4,335,369 |
| 2017-09-08 | $25.43 | $25.98 | $25.35 | $25.76 | $24.15 | 2,567,465 |
| 2017-09-07 | $25.68 | $25.79 | $25.38 | $25.42 | $23.83 | 3,915,088 |
| 2017-09-06 | $25.71 | $25.95 | $25.56 | $25.63 | $24.02 | 3,981,204 |
| 2017-09-05 | $25.86 | $25.96 | $25.48 | $25.65 | $24.04 | 4,248,462 |
| 2017-09-01 | $25.88 | $26.05 | $25.80 | $25.87 | $24.25 | 2,371,007 |
| 2017-08-31 | $25.60 | $25.89 | $25.54 | $25.82 | $24.20 | 3,616,394 |
| 2017-08-30 | $25.31 | $25.58 | $25.28 | $25.51 | $23.91 | 2,990,039 |
| 2017-08-29 | $25.11 | $25.39 | $25.04 | $25.31 | $23.72 | 3,058,251 |
| 2017-08-28 | $25.34 | $25.38 | $25.15 | $25.30 | $23.71 | 2,614,949 |
| 2017-08-25 | $25.01 | $25.43 | $25.01 | $25.31 | $23.72 | 3,184,464 |
| 2017-08-24 | $25.07 | $25.14 | $24.86 | $24.91 | $23.35 | 2,967,443 |
| 2017-08-23 | $25.16 | $25.35 | $24.89 | $24.94 | $23.38 | 4,754,168 |
| 2017-08-22 | $25.35 | $25.42 | $24.94 | $25.27 | $23.69 | 4,333,615 |
| 2017-08-21 | $25.19 | $25.47 | $25.13 | $25.40 | $23.81 | 3,477,946 |
| 2017-08-18 | $25.36 | $25.59 | $25.25 | $25.28 | $23.70 | 3,643,861 |
| 2017-08-17 | $25.83 | $26.00 | $25.42 | $25.44 | $23.85 | 4,574,190 |
| 2017-08-16 | $25.53 | $25.97 | $25.44 | $25.92 | $24.30 | 6,247,437 |
| 2017-08-15 | $25.40 | $25.56 | $25.33 | $25.53 | $23.93 | 2,599,384 |
| 2017-08-14 | $25.03 | $25.43 | $25.01 | $25.39 | $23.80 | 4,406,061 |
| 2017-08-11 | $24.73 | $25.00 | $24.66 | $24.84 | $23.28 | 2,875,131 |
| 2017-08-10 | $25.17 | $25.26 | $24.77 | $24.78 | $23.23 | 4,221,218 |
| 2017-08-09 | $25.21 | $25.43 | $25.14 | $25.31 | $23.72 | 3,417,655 |
| 2017-08-08 | $25.46 | $25.59 | $25.28 | $25.31 | $23.72 | 3,849,232 |
| 2017-08-07 | $25.63 | $25.74 | $25.35 | $25.46 | $23.86 | 4,516,828 |
| 2017-08-04 | $25.32 | $25.72 | $25.32 | $25.60 | $24.00 | 5,784,243 |
| 2017-08-03 | $25.26 | $25.51 | $25.18 | $25.29 | $23.70 | 5,086,473 |
| 2017-08-02 | $24.90 | $25.26 | $24.75 | $25.20 | $23.62 | 5,019,210 |
| 2017-08-01 | $24.47 | $25.05 | $24.43 | $24.89 | $23.33 | 4,327,204 |
| 2017-07-31 | $24.41 | $24.53 | $24.23 | $24.42 | $22.89 | 3,638,656 |
| 2017-07-28 | $24.30 | $24.50 | $24.15 | $24.35 | $22.82 | 3,780,446 |
| 2017-07-27 | $24.32 | $24.55 | $24.11 | $24.36 | $22.83 | 4,328,761 |
| 2017-07-26 | $24.37 | $24.71 | $24.26 | $24.29 | $22.77 | 4,196,121 |
| 2017-07-25 | $24.30 | $24.63 | $23.98 | $24.54 | $23.00 | 6,643,235 |
| 2017-07-24 | $24.29 | $24.61 | $24.20 | $24.42 | $22.89 | 4,605,956 |
| 2017-07-21 | $24.27 | $24.71 | $24.20 | $24.31 | $22.79 | 5,743,183 |
| 2017-07-20 | $24.48 | $24.50 | $24.08 | $24.29 | $22.77 | 3,030,488 |
| 2017-07-19 | $24.27 | $24.59 | $24.25 | $24.46 | $22.93 | 5,178,806 |
| 2017-07-18 | $24.28 | $24.39 | $23.81 | $24.16 | $22.65 | 3,837,637 |
| 2017-07-17 | $24.35 | $24.59 | $24.32 | $24.36 | $22.83 | 5,770,173 |
| 2017-07-14 | $24.36 | $24.60 | $24.31 | $24.36 | $22.83 | 4,333,018 |
| 2017-07-13 | $24.59 | $24.70 | $24.29 | $24.37 | $22.84 | 5,842,518 |
| 2017-07-12 | $24.81 | $25.00 | $24.27 | $24.39 | $22.86 | 5,281,413 |
| 2017-07-11 | $24.68 | $24.94 | $24.44 | $24.67 | $23.12 | 6,304,605 |
| 2017-07-10 | $24.66 | $25.17 | $24.65 | $25.07 | $23.50 | 8,594,935 |
| 2017-07-07 | $24.43 | $25.20 | $24.42 | $24.94 | $23.38 | 9,575,413 |
| 2017-07-06 | $24.57 | $24.66 | $24.41 | $24.41 | $22.88 | 4,022,259 |
| 2017-07-05 | $24.43 | $24.80 | $24.20 | $24.64 | $23.10 | 7,303,620 |
| 2017-07-03 | $24.59 | $24.70 | $24.46 | $24.49 | $22.96 | 1,634,946 |
| 2017-06-30 | $24.17 | $24.72 | $24.17 | $24.53 | $22.99 | 4,647,036 |
| 2017-06-29 | $24.43 | $24.47 | $23.90 | $24.06 | $22.55 | 8,821,541 |
| 2017-06-28 | $24.24 | $24.66 | $24.15 | $24.49 | $22.96 | 5,143,529 |
| 2017-06-27 | $24.18 | $24.40 | $24.01 | $24.07 | $22.56 | 7,174,743 |
| 2017-06-26 | $24.21 | $24.30 | $24.16 | $24.19 | $22.67 | 3,661,284 |
| 2017-06-23 | $24.22 | $24.43 | $24.11 | $24.15 | $22.64 | 6,593,439 |
| 2017-06-22 | $24.20 | $24.25 | $23.96 | $24.04 | $22.53 | 5,481,891 |
| 2017-06-21 | $24.22 | $24.47 | $24.00 | $24.28 | $22.76 | 4,574,286 |
| 2017-06-20 | $24.44 | $24.69 | $24.17 | $24.23 | $22.71 | 6,398,775 |
| 2017-06-19 | $24.17 | $24.36 | $24.03 | $24.16 | $22.65 | 5,199,238 |
| 2017-06-16 | $23.97 | $24.15 | $23.72 | $24.01 | $22.51 | 4,131,263 |
| 2017-06-15 | $24.04 | $24.25 | $23.95 | $24.08 | $22.57 | 4,209,121 |
| 2017-06-14 | $24.24 | $24.73 | $24.12 | $24.28 | $22.76 | 7,297,011 |
| 2017-06-13 | $23.49 | $24.16 | $23.47 | $24.12 | $22.61 | 5,988,728 |
| 2017-06-12 | $23.40 | $23.67 | $23.39 | $23.47 | $22.00 | 4,368,235 |
| 2017-06-09 | $23.45 | $23.52 | $23.21 | $23.44 | $21.97 | 3,838,137 |
| 2017-06-08 | $23.52 | $23.61 | $23.29 | $23.42 | $21.95 | 3,820,225 |
| 2017-06-07 | $23.45 | $23.68 | $23.39 | $23.59 | $22.11 | 4,989,751 |
| 2017-06-06 | $23.21 | $23.55 | $23.08 | $23.44 | $21.97 | 4,022,108 |
| 2017-06-05 | $23.65 | $23.71 | $23.27 | $23.40 | $21.85 | 3,801,141 |
| 2017-06-02 | $23.14 | $23.79 | $23.14 | $23.71 | $22.14 | 6,909,621 |
| 2017-06-01 | $22.69 | $23.08 | $22.62 | $23.08 | $21.55 | 4,055,115 |
| 2017-05-31 | $22.82 | $22.84 | $22.56 | $22.67 | $21.17 | 5,981,835 |
| 2017-05-30 | $22.80 | $22.88 | $22.52 | $22.67 | $21.17 | 3,096,938 |
| 2017-05-26 | $22.87 | $22.91 | $22.80 | $22.84 | $21.33 | 2,456,679 |
| 2017-05-25 | $23.17 | $23.23 | $22.83 | $22.89 | $21.37 | 3,360,735 |
| 2017-05-24 | $22.87 | $23.09 | $22.74 | $23.08 | $21.55 | 3,966,560 |
| 2017-05-23 | $23.51 | $23.62 | $22.84 | $22.92 | $21.40 | 4,499,781 |
| 2017-05-22 | $23.15 | $23.38 | $23.12 | $23.29 | $21.75 | 3,559,679 |
| 2017-05-19 | $22.84 | $23.22 | $22.77 | $23.13 | $21.60 | 3,831,232 |
| 2017-05-18 | $22.50 | $22.86 | $22.30 | $22.75 | $21.24 | 3,232,034 |
| 2017-05-17 | $22.86 | $23.05 | $22.54 | $22.54 | $21.05 | 3,651,612 |
| 2017-05-16 | $23.02 | $23.14 | $22.87 | $23.07 | $21.54 | 2,947,640 |
| 2017-05-15 | $22.79 | $23.06 | $22.77 | $22.94 | $21.42 | 4,405,029 |
| 2017-05-12 | $23.00 | $23.06 | $22.69 | $22.75 | $21.24 | 2,930,668 |
| 2017-05-11 | $22.86 | $23.07 | $22.68 | $23.02 | $21.49 | 5,556,163 |
| 2017-05-10 | $22.63 | $22.89 | $22.48 | $22.89 | $21.37 | 4,324,494 |
| 2017-05-09 | $22.33 | $22.81 | $22.28 | $22.71 | $21.21 | 6,285,803 |
| 2017-05-08 | $22.32 | $22.44 | $22.15 | $22.25 | $20.78 | 6,780,925 |
| 2017-05-05 | $22.29 | $22.39 | $22.17 | $22.34 | $20.86 | 5,810,423 |
| 2017-05-04 | $22.20 | $22.35 | $22.14 | $22.15 | $20.68 | 5,947,705 |
| 2017-05-03 | $22.32 | $22.39 | $22.07 | $22.18 | $20.71 | 5,530,517 |
| 2017-05-02 | $22.47 | $22.52 | $22.18 | $22.32 | $20.84 | 5,137,561 |
| 2017-05-01 | $22.70 | $22.85 | $22.44 | $22.48 | $20.99 | 6,725,664 |
| 2017-04-28 | $22.83 | $22.86 | $22.45 | $22.67 | $21.17 | 6,621,033 |
| 2017-04-27 | $22.75 | $22.95 | $22.56 | $22.87 | $21.35 | 8,046,770 |
| 2017-04-26 | $22.15 | $22.90 | $22.11 | $22.70 | $21.20 | 10,362,677 |
| 2017-04-25 | $22.16 | $22.37 | $21.41 | $22.20 | $20.73 | 16,345,542 |
| 2017-04-24 | $23.61 | $23.62 | $22.90 | $23.08 | $21.55 | 9,886,482 |
| 2017-04-21 | $23.28 | $23.39 | $23.09 | $23.32 | $21.77 | 5,754,203 |
| 2017-04-20 | $24.38 | $24.43 | $23.18 | $23.34 | $21.79 | 9,572,658 |
| 2017-04-19 | $24.27 | $24.36 | $24.11 | $24.19 | $22.59 | 4,227,490 |
| 2017-04-18 | $24.04 | $24.31 | $23.83 | $24.20 | $22.60 | 4,387,404 |
| 2017-04-17 | $23.76 | $24.15 | $23.72 | $24.11 | $22.51 | 4,580,458 |
| 2017-04-13 | $23.76 | $23.97 | $23.68 | $23.71 | $22.14 | 4,503,325 |
| 2017-04-12 | $23.76 | $23.89 | $23.57 | $23.77 | $22.19 | 3,901,179 |
| 2017-04-11 | $23.45 | $23.83 | $23.39 | $23.76 | $22.19 | 4,407,819 |
| 2017-04-10 | $23.28 | $23.60 | $23.28 | $23.46 | $21.91 | 3,311,379 |
| 2017-04-07 | $23.30 | $23.46 | $23.24 | $23.28 | $21.74 | 7,508,976 |
| 2017-04-06 | $23.31 | $23.62 | $23.25 | $23.36 | $21.81 | 6,105,190 |
| 2017-04-05 | $23.45 | $23.73 | $23.20 | $23.29 | $21.75 | 5,344,648 |
| 2017-04-04 | $23.41 | $23.55 | $23.31 | $23.37 | $21.82 | 3,170,275 |
| 2017-04-03 | $23.65 | $23.72 | $23.32 | $23.48 | $21.92 | 3,617,919 |
| 2017-03-31 | $23.78 | $23.84 | $23.49 | $23.55 | $21.99 | 4,572,271 |
| 2017-03-30 | $23.74 | $23.87 | $23.64 | $23.83 | $22.25 | 2,600,726 |
| 2017-03-29 | $23.65 | $23.83 | $23.58 | $23.75 | $22.18 | 2,555,368 |
| 2017-03-28 | $23.40 | $23.81 | $23.37 | $23.73 | $22.16 | 3,967,614 |
| 2017-03-27 | $23.18 | $23.55 | $23.13 | $23.47 | $21.91 | 3,723,222 |
| 2017-03-24 | $23.53 | $23.66 | $23.30 | $23.49 | $21.93 | 3,311,575 |
| 2017-03-23 | $23.37 | $23.76 | $23.37 | $23.42 | $21.87 | 3,601,059 |
| 2017-03-22 | $23.40 | $23.45 | $23.09 | $23.37 | $21.82 | 7,081,980 |
| 2017-03-21 | $23.80 | $23.88 | $23.25 | $23.40 | $21.85 | 5,417,642 |
| 2017-03-20 | $23.70 | $23.80 | $23.53 | $23.74 | $22.17 | 3,593,529 |
| 2017-03-17 | $23.87 | $23.92 | $23.57 | $23.72 | $22.15 | 8,350,620 |
| 2017-03-16 | $23.50 | $24.05 | $23.49 | $23.81 | $22.23 | 7,643,299 |
| 2017-03-15 | $23.28 | $23.57 | $23.09 | $23.43 | $21.88 | 5,107,268 |
| 2017-03-14 | $23.27 | $23.27 | $22.87 | $23.18 | $21.64 | 6,175,700 |
| 2017-03-13 | $23.60 | $23.64 | $23.17 | $23.39 | $21.84 | 6,187,726 |
| 2017-03-10 | $23.41 | $23.82 | $23.30 | $23.53 | $21.97 | 10,823,170 |
| 2017-03-09 | $23.16 | $23.43 | $22.89 | $23.12 | $21.59 | 8,811,967 |
| 2017-03-08 | $22.73 | $23.25 | $22.72 | $23.16 | $21.63 | 10,662,912 |
| 2017-03-07 | $22.46 | $22.94 | $22.32 | $22.79 | $21.20 | 7,282,247 |
| 2017-03-06 | $22.33 | $22.57 | $22.20 | $22.46 | $20.89 | 6,289,986 |
| 2017-03-03 | $22.37 | $22.56 | $22.21 | $22.48 | $20.91 | 5,033,427 |
| 2017-03-02 | $22.51 | $22.71 | $22.36 | $22.42 | $20.85 | 4,941,876 |
| 2017-03-01 | $22.25 | $22.73 | $22.21 | $22.49 | $20.92 | 7,511,004 |
| 2017-02-28 | $22.07 | $22.19 | $21.92 | $22.05 | $20.51 | 6,841,553 |
| 2017-02-27 | $21.65 | $22.16 | $21.65 | $22.10 | $20.56 | 6,539,060 |
| 2017-02-24 | $21.53 | $21.77 | $21.31 | $21.73 | $20.21 | 4,985,518 |
| 2017-02-23 | $21.78 | $21.79 | $21.50 | $21.60 | $20.09 | 3,746,198 |
| 2017-02-22 | $21.93 | $21.93 | $21.63 | $21.71 | $20.19 | 7,004,113 |
| 2017-02-21 | $21.51 | $21.65 | $21.39 | $21.61 | $20.10 | 4,343,814 |
| 2017-02-17 | $21.29 | $21.41 | $21.13 | $21.40 | $19.90 | 3,307,660 |
| 2017-02-16 | $21.61 | $21.75 | $21.32 | $21.34 | $19.85 | 3,727,220 |
| 2017-02-15 | $21.40 | $21.71 | $21.28 | $21.63 | $20.12 | 4,375,797 |
| 2017-02-14 | $21.79 | $21.88 | $21.40 | $21.49 | $19.99 | 4,346,309 |
| 2017-02-13 | $21.70 | $21.75 | $21.51 | $21.52 | $20.02 | 3,116,760 |
| 2017-02-10 | $21.46 | $21.69 | $21.40 | $21.62 | $20.11 | 3,532,424 |
| 2017-02-09 | $21.30 | $21.46 | $21.13 | $21.40 | $19.90 | 3,320,694 |
| 2017-02-08 | $21.14 | $21.37 | $21.06 | $21.27 | $19.78 | 4,153,781 |
| 2017-02-07 | $21.62 | $21.62 | $21.14 | $21.25 | $19.77 | 5,003,052 |
| 2017-02-06 | $21.36 | $21.44 | $21.18 | $21.29 | $19.80 | 4,646,787 |
| 2017-02-03 | $21.41 | $21.55 | $21.18 | $21.39 | $19.90 | 4,466,726 |
| 2017-02-02 | $21.25 | $21.51 | $21.09 | $21.26 | $19.77 | 5,562,765 |
| 2017-02-01 | $21.54 | $21.64 | $21.18 | $21.21 | $19.73 | 8,274,866 |
| 2017-01-31 | $21.39 | $21.56 | $21.20 | $21.51 | $20.01 | 6,857,673 |
| 2017-01-30 | $21.22 | $21.49 | $20.92 | $21.39 | $19.90 | 7,107,798 |
| 2017-01-27 | $21.36 | $21.59 | $21.20 | $21.26 | $19.77 | 10,768,396 |
| 2017-01-26 | $21.05 | $21.99 | $21.01 | $21.18 | $19.70 | 13,807,409 |
| 2017-01-25 | $20.36 | $20.74 | $20.33 | $20.44 | $19.01 | 8,528,395 |
| 2017-01-24 | $19.62 | $20.35 | $19.59 | $20.34 | $18.92 | 7,874,571 |
| 2017-01-23 | $19.05 | $19.40 | $19.02 | $19.21 | $17.87 | 3,767,554 |
| 2017-01-20 | $18.96 | $19.15 | $18.88 | $19.12 | $17.78 | 5,689,417 |
| 2017-01-19 | $19.20 | $19.35 | $18.87 | $18.94 | $17.62 | 4,995,142 |
| 2017-01-18 | $19.18 | $19.30 | $19.05 | $19.21 | $17.87 | 3,261,208 |
| 2017-01-17 | $19.11 | $19.29 | $18.95 | $19.16 | $17.82 | 2,914,482 |
| 2017-01-13 | $19.00 | $19.21 | $19.00 | $19.19 | $17.85 | 3,030,305 |
| 2017-01-12 | $18.81 | $19.03 | $18.54 | $19.01 | $17.68 | 3,431,734 |
| 2017-01-11 | $18.67 | $18.87 | $18.55 | $18.84 | $17.52 | 2,441,942 |
| 2017-01-10 | $18.62 | $18.82 | $18.53 | $18.69 | $17.38 | 2,743,938 |
| 2017-01-09 | $18.43 | $18.61 | $18.24 | $18.53 | $17.24 | 3,803,246 |
| 2017-01-06 | $19.05 | $19.14 | $18.42 | $18.46 | $17.17 | 5,333,358 |
| 2017-01-05 | $18.91 | $19.08 | $18.69 | $18.93 | $17.61 | 5,056,205 |
| 2017-01-04 | $18.67 | $19.09 | $18.65 | $18.99 | $17.66 | 6,343,315 |
| 2017-01-03 | $18.55 | $18.67 | $18.18 | $18.55 | $17.25 | 3,364,804 |
| 2016-12-30 | $18.54 | $18.62 | $18.31 | $18.38 | $17.10 | 2,948,541 |
| 2016-12-29 | $18.52 | $18.61 | $18.48 | $18.50 | $17.21 | 1,971,239 |
| 2016-12-28 | $18.68 | $18.72 | $18.37 | $18.45 | $17.16 | 4,146,099 |
| 2016-12-27 | $18.43 | $18.63 | $18.40 | $18.62 | $17.32 | 2,509,184 |
| 2016-12-23 | $18.63 | $18.63 | $18.29 | $18.38 | $17.10 | 3,559,409 |
| 2016-12-22 | $19.11 | $19.17 | $18.50 | $18.55 | $17.25 | 4,265,043 |
| 2016-12-21 | $19.05 | $19.26 | $19.05 | $19.15 | $17.81 | 2,759,353 |
| 2016-12-20 | $18.92 | $19.17 | $18.89 | $19.09 | $17.76 | 4,329,660 |
| 2016-12-19 | $18.91 | $19.41 | $18.83 | $18.91 | $17.59 | 5,561,260 |
| 2016-12-16 | $18.71 | $19.00 | $18.63 | $18.83 | $17.51 | 8,130,280 |
| 2016-12-15 | $19.09 | $19.51 | $18.66 | $18.73 | $17.34 | 8,311,017 |
| 2016-12-14 | $19.70 | $19.77 | $19.06 | $19.09 | $17.67 | 5,900,047 |
| 2016-12-13 | $19.94 | $19.99 | $19.63 | $19.70 | $18.24 | 4,255,179 |
| 2016-12-12 | $19.51 | $19.93 | $19.49 | $19.83 | $18.36 | 5,584,209 |
| 2016-12-09 | $19.72 | $19.76 | $19.30 | $19.60 | $18.14 | 5,453,225 |
| 2016-12-08 | $19.39 | $20.17 | $19.38 | $19.85 | $18.38 | 7,335,097 |
| 2016-12-07 | $18.68 | $19.37 | $18.60 | $19.31 | $17.88 | 7,103,858 |
| 2016-12-06 | $18.58 | $18.77 | $18.35 | $18.68 | $17.29 | 8,049,411 |
| 2016-12-05 | $18.44 | $18.64 | $18.25 | $18.28 | $16.92 | 7,624,496 |
| 2016-12-02 | $18.41 | $18.71 | $18.29 | $18.31 | $16.95 | 4,022,726 |
| 2016-12-01 | $18.87 | $19.03 | $18.37 | $18.39 | $17.02 | 4,991,133 |
| 2016-11-30 | $19.33 | $19.46 | $18.85 | $18.86 | $17.46 | 7,322,110 |
| 2016-11-29 | $19.13 | $19.52 | $19.10 | $19.29 | $17.86 | 8,457,967 |
| 2016-11-28 | $19.29 | $19.29 | $18.99 | $19.10 | $17.68 | 7,079,029 |
| 2016-11-25 | $18.99 | $19.47 | $18.99 | $19.27 | $17.84 | 2,361,911 |
| 2016-11-23 | $18.85 | $19.13 | $18.78 | $18.99 | $17.58 | 6,268,081 |
| 2016-11-22 | $18.93 | $18.96 | $18.71 | $18.82 | $17.42 | 4,820,405 |
| 2016-11-21 | $18.89 | $19.02 | $18.38 | $18.91 | $17.50 | 8,148,303 |
| 2016-11-18 | $18.93 | $19.02 | $18.80 | $18.84 | $17.44 | 3,629,742 |
| 2016-11-17 | $18.65 | $19.03 | $18.64 | $18.94 | $17.53 | 5,420,881 |
| 2016-11-16 | $18.60 | $18.73 | $18.42 | $18.44 | $17.07 | 3,077,262 |
| 2016-11-15 | $18.54 | $18.78 | $18.25 | $18.66 | $17.27 | 4,163,392 |
| 2016-11-14 | $18.47 | $18.76 | $18.36 | $18.64 | $17.25 | 4,716,300 |
| 2016-11-11 | $18.66 | $18.80 | $18.31 | $18.32 | $16.96 | 9,359,336 |
| 2016-11-10 | $18.09 | $18.71 | $17.93 | $18.69 | $17.30 | 13,626,294 |
| 2016-11-09 | $17.99 | $18.33 | $17.69 | $18.04 | $16.70 | 10,358,355 |
| 2016-11-08 | $18.41 | $18.45 | $18.01 | $18.31 | $16.95 | 5,460,241 |
| 2016-11-07 | $18.55 | $18.72 | $18.48 | $18.60 | $17.22 | 4,123,546 |
| 2016-11-04 | $18.01 | $18.59 | $17.88 | $18.24 | $16.88 | 6,939,236 |
| 2016-11-03 | $18.36 | $18.45 | $17.96 | $18.01 | $16.67 | 5,352,236 |
| 2016-11-02 | $18.57 | $18.64 | $18.10 | $18.31 | $16.95 | 5,617,600 |
| 2016-11-01 | $18.63 | $18.80 | $18.35 | $18.63 | $17.25 | 7,301,711 |
| 2016-10-31 | $18.54 | $18.76 | $18.52 | $18.60 | $17.22 | 3,174,954 |
| 2016-10-28 | $18.20 | $18.70 | $18.20 | $18.51 | $17.13 | 4,416,801 |
| 2016-10-27 | $18.67 | $18.72 | $18.13 | $18.19 | $16.84 | 6,789,266 |
| 2016-10-26 | $18.42 | $18.78 | $18.36 | $18.58 | $17.20 | 4,057,369 |
| 2016-10-25 | $19.02 | $19.07 | $18.55 | $18.57 | $17.19 | 6,626,769 |
| 2016-10-24 | $19.20 | $19.33 | $19.00 | $19.09 | $17.67 | 5,873,702 |
| 2016-10-21 | $19.03 | $19.18 | $19.01 | $19.06 | $17.64 | 5,865,101 |
| 2016-10-20 | $19.49 | $20.04 | $18.68 | $19.20 | $17.77 | 11,242,304 |
| 2016-10-19 | $19.82 | $19.99 | $19.72 | $19.88 | $18.40 | 4,510,530 |
| 2016-10-18 | $19.61 | $19.86 | $19.45 | $19.81 | $18.34 | 3,576,371 |
| 2016-10-17 | $19.39 | $19.63 | $19.34 | $19.40 | $17.96 | 3,324,696 |
| 2016-10-14 | $19.52 | $19.67 | $19.35 | $19.43 | $17.99 | 4,598,445 |
| 2016-10-13 | $19.60 | $19.65 | $19.34 | $19.40 | $17.96 | 3,543,949 |
| 2016-10-12 | $19.68 | $19.90 | $19.63 | $19.75 | $18.28 | 4,404,159 |
| 2016-10-11 | $19.85 | $19.92 | $19.51 | $19.68 | $18.22 | 5,080,979 |
| 2016-10-10 | $20.06 | $20.27 | $19.93 | $19.93 | $18.45 | 2,699,989 |
| 2016-10-07 | $20.38 | $20.50 | $19.89 | $19.94 | $18.46 | 3,869,574 |
| 2016-10-06 | $20.39 | $20.45 | $20.20 | $20.34 | $18.83 | 4,161,432 |
| 2016-10-05 | $20.21 | $20.66 | $20.17 | $20.45 | $18.93 | 4,555,546 |
| 2016-10-04 | $20.00 | $20.25 | $19.98 | $20.09 | $18.60 | 4,787,608 |
| 2016-10-03 | $19.93 | $20.16 | $19.81 | $20.04 | $18.55 | 3,084,247 |
| 2016-09-30 | $19.92 | $20.08 | $19.70 | $20.04 | $18.55 | 3,621,785 |
| 2016-09-29 | $20.14 | $20.23 | $19.73 | $19.81 | $18.34 | 3,544,881 |
| 2016-09-28 | $19.91 | $20.16 | $19.85 | $20.14 | $18.64 | 3,784,218 |
| 2016-09-27 | $19.80 | $20.01 | $19.71 | $19.89 | $18.41 | 3,538,439 |
| 2016-09-26 | $19.69 | $19.86 | $19.63 | $19.77 | $18.30 | 3,674,333 |
| 2016-09-23 | $19.81 | $19.99 | $19.72 | $19.81 | $18.34 | 3,918,443 |
| 2016-09-22 | $19.55 | $19.92 | $19.46 | $19.86 | $18.38 | 5,603,898 |
| 2016-09-21 | $19.29 | $19.45 | $19.05 | $19.41 | $17.97 | 5,265,244 |
| 2016-09-20 | $19.64 | $19.68 | $19.10 | $19.29 | $17.86 | 6,366,473 |
| 2016-09-19 | $19.73 | $20.25 | $19.70 | $19.87 | $18.39 | 4,406,795 |
| 2016-09-16 | $19.74 | $19.83 | $19.42 | $19.57 | $18.12 | 4,479,632 |
| 2016-09-15 | $19.87 | $20.09 | $19.76 | $19.99 | $18.42 | 2,662,382 |
| 2016-09-14 | $19.80 | $20.00 | $19.65 | $19.88 | $18.32 | 5,473,582 |
| 2016-09-13 | $20.09 | $20.24 | $19.55 | $19.83 | $18.27 | 5,735,837 |
| 2016-09-12 | $19.88 | $20.27 | $19.80 | $20.21 | $18.62 | 5,878,300 |
| 2016-09-09 | $20.71 | $20.71 | $19.82 | $20.04 | $18.47 | 5,448,314 |
| 2016-09-08 | $21.07 | $21.08 | $20.85 | $20.88 | $19.24 | 2,916,702 |
| 2016-09-07 | $20.80 | $21.14 | $20.80 | $21.08 | $19.42 | 2,809,205 |
| 2016-09-06 | $20.90 | $21.08 | $20.74 | $20.84 | $19.20 | 4,834,397 |
| 2016-09-02 | $21.21 | $21.33 | $20.87 | $20.88 | $19.24 | 4,635,103 |
| 2016-09-01 | $21.40 | $21.56 | $21.04 | $21.10 | $19.44 | 4,443,093 |
| 2016-08-31 | $21.36 | $21.46 | $21.18 | $21.37 | $19.69 | 2,801,308 |
| 2016-08-30 | $21.22 | $21.40 | $21.18 | $21.36 | $19.68 | 2,870,220 |
| 2016-08-29 | $21.16 | $21.39 | $21.16 | $21.18 | $19.52 | 3,908,941 |
| 2016-08-26 | $21.57 | $21.73 | $21.04 | $21.19 | $19.53 | 3,383,208 |
| 2016-08-25 | $21.52 | $21.69 | $21.41 | $21.57 | $19.88 | 1,875,818 |
| 2016-08-24 | $21.87 | $21.98 | $21.54 | $21.57 | $19.88 | 4,716,160 |
| 2016-08-23 | $21.48 | $22.02 | $21.32 | $21.93 | $20.21 | 7,253,722 |
| 2016-08-22 | $21.17 | $21.34 | $21.09 | $21.32 | $19.65 | 2,457,989 |
| 2016-08-19 | $21.06 | $21.27 | $21.05 | $21.19 | $19.53 | 2,353,497 |
| 2016-08-18 | $21.11 | $21.26 | $21.04 | $21.14 | $19.48 | 3,588,883 |
| 2016-08-17 | $21.32 | $21.37 | $20.84 | $21.07 | $19.42 | 4,136,708 |
| 2016-08-16 | $21.41 | $21.63 | $21.24 | $21.36 | $19.68 | 3,224,093 |
| 2016-08-15 | $21.20 | $21.52 | $21.12 | $21.42 | $19.74 | 4,748,229 |
| 2016-08-12 | $21.39 | $21.48 | $20.99 | $21.15 | $19.49 | 2,604,372 |
| 2016-08-11 | $21.33 | $21.47 | $21.17 | $21.39 | $19.71 | 2,310,461 |
| 2016-08-10 | $21.34 | $21.39 | $21.11 | $21.22 | $19.55 | 3,222,412 |
| 2016-08-09 | $21.22 | $21.40 | $21.19 | $21.29 | $19.62 | 3,766,675 |
| 2016-08-08 | $21.55 | $21.64 | $21.20 | $21.26 | $19.59 | 5,284,679 |
| 2016-08-05 | $21.11 | $21.60 | $21.11 | $21.54 | $19.85 | 7,951,389 |
| 2016-08-04 | $21.07 | $21.16 | $20.74 | $21.04 | $19.39 | 5,571,550 |
| 2016-08-03 | $20.91 | $21.18 | $20.90 | $21.01 | $19.36 | 4,516,215 |
| 2016-08-02 | $21.34 | $21.45 | $20.88 | $20.95 | $19.30 | 5,242,238 |
| 2016-08-01 | $21.15 | $21.50 | $21.00 | $21.44 | $19.76 | 5,443,383 |
| 2016-07-29 | $21.72 | $21.84 | $21.07 | $21.18 | $19.52 | 11,743,882 |
| 2016-07-28 | $22.00 | $22.10 | $21.64 | $21.72 | $20.01 | 9,137,202 |
| 2016-07-27 | $22.17 | $22.40 | $21.99 | $22.11 | $20.37 | 4,698,358 |
| 2016-07-26 | $21.94 | $22.26 | $21.70 | $22.10 | $20.36 | 8,093,525 |
| 2016-07-25 | $22.29 | $22.40 | $21.74 | $21.94 | $20.22 | 9,774,349 |
| 2016-07-22 | $21.79 | $22.05 | $21.40 | $21.85 | $20.13 | 9,533,226 |
| 2016-07-21 | $21.03 | $21.79 | $20.65 | $21.51 | $19.82 | 13,366,578 |
| 2016-07-20 | $20.39 | $20.51 | $20.32 | $20.42 | $18.82 | 4,332,146 |
| 2016-07-19 | $20.49 | $20.54 | $20.28 | $20.37 | $18.77 | 2,784,561 |
| 2016-07-18 | $20.43 | $20.50 | $20.31 | $20.46 | $18.85 | 2,057,926 |
| 2016-07-15 | $20.46 | $20.53 | $20.16 | $20.37 | $18.77 | 2,334,577 |
| 2016-07-14 | $20.54 | $20.65 | $20.35 | $20.37 | $18.77 | 2,219,633 |
| 2016-07-13 | $20.51 | $20.65 | $20.31 | $20.43 | $18.83 | 2,159,322 |
| 2016-07-12 | $20.53 | $20.63 | $20.36 | $20.49 | $18.88 | 2,715,187 |
| 2016-07-11 | $20.51 | $20.65 | $20.39 | $20.41 | $18.81 | 3,075,023 |
| 2016-07-08 | $20.17 | $20.67 | $20.17 | $20.48 | $18.87 | 4,054,054 |
| 2016-07-07 | $19.67 | $20.05 | $19.62 | $19.97 | $18.40 | 4,776,864 |
| 2016-07-06 | $19.19 | $19.66 | $19.08 | $19.66 | $18.12 | 4,253,489 |
| 2016-07-05 | $19.42 | $19.43 | $19.04 | $19.27 | $17.76 | 8,055,016 |
| 2016-07-01 | $19.50 | $19.82 | $19.38 | $19.48 | $17.95 | 3,613,453 |
| 2016-06-30 | $19.07 | $19.51 | $18.95 | $19.49 | $17.96 | 4,903,284 |
| 2016-06-29 | $18.76 | $19.15 | $18.69 | $19.00 | $17.51 | 5,416,120 |
| 2016-06-28 | $18.26 | $18.69 | $18.20 | $18.56 | $17.10 | 3,622,332 |
| 2016-06-27 | $18.22 | $18.25 | $17.71 | $18.01 | $16.60 | 6,378,225 |
| 2016-06-24 | $18.35 | $18.87 | $18.33 | $18.40 | $16.95 | 9,167,440 |
| 2016-06-23 | $19.17 | $19.18 | $18.94 | $19.16 | $17.66 | 4,986,618 |
| 2016-06-22 | $19.09 | $19.19 | $18.85 | $18.87 | $17.39 | 3,617,745 |
| 2016-06-21 | $19.28 | $19.37 | $18.81 | $19.10 | $17.60 | 6,572,410 |
| 2016-06-20 | $19.28 | $19.43 | $19.08 | $19.09 | $17.59 | 3,990,487 |
| 2016-06-17 | $18.64 | $19.16 | $18.59 | $19.05 | $17.55 | 3,801,347 |
| 2016-06-16 | $18.61 | $18.70 | $18.50 | $18.67 | $17.20 | 2,060,340 |
| 2016-06-15 | $18.63 | $18.99 | $18.56 | $18.72 | $17.25 | 2,548,589 |
| 2016-06-14 | $18.79 | $18.94 | $18.49 | $18.59 | $17.13 | 2,536,888 |
| 2016-06-13 | $19.12 | $19.34 | $18.81 | $18.83 | $17.35 | 3,677,629 |
| 2016-06-10 | $19.37 | $19.44 | $19.15 | $19.22 | $17.71 | 3,579,879 |
| 2016-06-09 | $19.60 | $19.68 | $19.50 | $19.58 | $18.04 | 3,059,539 |
| 2016-06-08 | $19.46 | $19.80 | $19.35 | $19.70 | $18.15 | 5,457,479 |
| 2016-06-07 | $18.69 | $19.78 | $18.62 | $19.37 | $17.85 | 11,730,274 |
| 2016-06-06 | $18.85 | $18.89 | $18.62 | $18.70 | $17.15 | 5,898,295 |
| 2016-06-03 | $18.89 | $18.89 | $18.39 | $18.79 | $17.23 | 2,415,703 |
| 2016-06-02 | $18.77 | $18.94 | $18.66 | $18.89 | $17.33 | 8,995,595 |
| 2016-06-01 | $18.60 | $18.90 | $18.51 | $18.87 | $17.31 | 2,945,632 |
| 2016-05-31 | $18.89 | $18.90 | $18.69 | $18.76 | $17.21 | 3,472,663 |
| 2016-05-27 | $18.83 | $19.04 | $18.78 | $18.86 | $17.30 | 2,645,121 |
| 2016-05-26 | $18.71 | $18.93 | $18.64 | $18.86 | $17.30 | 3,282,808 |
| 2016-05-25 | $18.84 | $19.04 | $18.68 | $18.70 | $17.15 | 3,291,367 |
| 2016-05-24 | $18.19 | $18.86 | $17.97 | $18.73 | $17.18 | 6,626,779 |
| 2016-05-23 | $18.02 | $18.15 | $17.79 | $17.82 | $16.34 | 3,061,035 |
| 2016-05-20 | $17.87 | $18.12 | $17.78 | $18.06 | $16.56 | 3,356,373 |
| 2016-05-19 | $17.87 | $18.03 | $17.58 | $17.79 | $16.32 | 3,345,504 |
| 2016-05-18 | $18.13 | $18.40 | $17.93 | $18.03 | $16.54 | 4,887,501 |
| 2016-05-17 | $18.17 | $18.42 | $18.06 | $18.17 | $16.67 | 3,299,238 |
| 2016-05-16 | $18.02 | $18.26 | $18.01 | $18.21 | $16.70 | 2,140,617 |
| 2016-05-13 | $18.11 | $18.35 | $17.95 | $17.98 | $16.49 | 3,792,324 |
| 2016-05-12 | $18.24 | $18.32 | $18.08 | $18.19 | $16.68 | 3,175,306 |
| 2016-05-11 | $18.19 | $18.36 | $18.04 | $18.15 | $16.65 | 4,846,811 |
| 2016-05-10 | $18.36 | $18.41 | $18.14 | $18.24 | $16.73 | 4,835,659 |
| 2016-05-09 | $18.22 | $18.47 | $18.16 | $18.28 | $16.77 | 2,430,529 |
| 2016-05-06 | $18.11 | $18.45 | $18.03 | $18.23 | $16.72 | 4,509,607 |
| 2016-05-05 | $18.38 | $18.47 | $18.07 | $18.19 | $16.68 | 4,794,312 |
| 2016-05-04 | $18.01 | $18.36 | $17.90 | $18.30 | $16.78 | 8,405,753 |
| 2016-05-03 | $18.30 | $18.43 | $18.00 | $18.20 | $16.69 | 7,042,883 |
| 2016-05-02 | $18.47 | $18.66 | $18.36 | $18.44 | $16.91 | 6,473,677 |
| 2016-04-29 | $18.50 | $18.63 | $18.20 | $18.39 | $16.87 | 5,883,918 |
| 2016-04-28 | $19.00 | $19.05 | $18.47 | $18.52 | $16.99 | 8,723,183 |
| 2016-04-27 | $19.04 | $19.26 | $18.88 | $19.18 | $17.59 | 5,225,404 |
| 2016-04-26 | $18.81 | $19.12 | $18.81 | $18.98 | $17.41 | 4,672,503 |
| 2016-04-25 | $18.86 | $18.99 | $18.59 | $18.81 | $17.25 | 4,943,024 |
| 2016-04-22 | $19.25 | $19.49 | $18.98 | $19.05 | $17.47 | 6,187,751 |
| 2016-04-21 | $19.13 | $19.50 | $18.83 | $19.13 | $17.55 | 9,683,961 |
| 2016-04-20 | $18.64 | $19.31 | $18.49 | $19.18 | $17.59 | 10,901,376 |
| 2016-04-19 | $18.37 | $18.80 | $18.25 | $18.66 | $17.11 | 5,403,109 |
| 2016-04-18 | $18.51 | $18.74 | $18.44 | $18.51 | $16.98 | 6,285,787 |
| 2016-04-15 | $18.32 | $18.74 | $18.23 | $18.65 | $17.11 | 5,351,283 |
| 2016-04-14 | $18.23 | $18.41 | $18.13 | $18.33 | $16.81 | 3,040,832 |
| 2016-04-13 | $17.91 | $18.53 | $17.83 | $18.28 | $16.77 | 5,725,504 |
| 2016-04-12 | $17.59 | $17.92 | $17.50 | $17.83 | $16.35 | 5,759,297 |
| 2016-04-11 | $17.83 | $18.03 | $17.53 | $17.58 | $16.12 | 4,728,364 |
| 2016-04-08 | $17.87 | $18.03 | $17.73 | $17.80 | $16.33 | 3,646,050 |
| 2016-04-07 | $17.91 | $18.11 | $17.64 | $17.72 | $16.25 | 5,763,083 |
| 2016-04-06 | $17.70 | $18.05 | $17.70 | $17.98 | $16.49 | 9,185,741 |
| 2016-04-05 | $16.90 | $17.65 | $16.73 | $17.56 | $16.11 | 16,094,594 |
| 2016-04-04 | $18.43 | $18.63 | $16.60 | $17.21 | $15.78 | 22,493,419 |
| 2016-04-01 | $18.53 | $18.61 | $18.31 | $18.42 | $16.89 | 4,038,578 |
| 2016-03-31 | $18.38 | $18.76 | $18.32 | $18.71 | $17.16 | 3,574,616 |
| 2016-03-30 | $18.68 | $18.76 | $18.41 | $18.41 | $16.89 | 4,366,344 |
| 2016-03-29 | $18.21 | $18.60 | $18.09 | $18.51 | $16.98 | 7,097,928 |
| 2016-03-28 | $17.95 | $18.24 | $17.82 | $18.12 | $16.62 | 5,318,849 |
| 2016-03-24 | $18.05 | $18.07 | $17.85 | $17.91 | $16.43 | 4,936,679 |
| 2016-03-23 | $18.17 | $18.24 | $17.96 | $17.98 | $16.49 | 4,320,956 |
| 2016-03-22 | $18.17 | $18.53 | $18.15 | $18.28 | $16.77 | 2,655,956 |
| 2016-03-21 | $18.68 | $18.69 | $18.13 | $18.30 | $16.78 | 4,006,959 |
| 2016-03-18 | $18.36 | $18.82 | $18.35 | $18.65 | $17.11 | 5,667,972 |
| 2016-03-17 | $18.14 | $18.45 | $18.02 | $18.37 | $16.85 | 4,453,565 |
| 2016-03-16 | $17.94 | $18.38 | $17.80 | $18.21 | $16.70 | 6,875,696 |
| 2016-03-15 | $18.22 | $18.33 | $18.08 | $18.26 | $16.75 | 2,895,381 |
| 2016-03-14 | $18.37 | $18.51 | $18.17 | $18.34 | $16.82 | 3,011,053 |
| 2016-03-11 | $18.12 | $18.44 | $17.98 | $18.40 | $16.88 | 4,099,595 |
| 2016-03-10 | $18.09 | $18.37 | $17.65 | $17.96 | $16.47 | 4,312,247 |
| 2016-03-09 | $17.93 | $18.12 | $17.63 | $18.04 | $16.55 | 5,040,457 |
| 2016-03-08 | $17.76 | $18.07 | $17.59 | $17.80 | $16.33 | 6,640,405 |
| 2016-03-07 | $17.80 | $18.04 | $17.70 | $17.93 | $16.36 | 4,372,700 |
| 2016-03-04 | $18.15 | $18.28 | $17.77 | $17.93 | $16.36 | 4,190,388 |
| 2016-03-03 | $17.89 | $18.31 | $17.81 | $18.16 | $16.57 | 4,554,722 |
| 2016-03-02 | $17.49 | $17.89 | $17.36 | $17.87 | $16.31 | 9,080,773 |
| 2016-03-01 | $17.35 | $17.68 | $17.20 | $17.52 | $15.99 | 8,650,525 |
| 2016-02-29 | $17.36 | $17.67 | $17.18 | $17.19 | $15.69 | 5,239,004 |
| 2016-02-26 | $17.44 | $17.62 | $17.30 | $17.39 | $15.87 | 4,178,692 |
| 2016-02-25 | $17.12 | $17.35 | $17.04 | $17.34 | $15.82 | 4,720,875 |
| 2016-02-24 | $16.94 | $17.19 | $16.77 | $17.10 | $15.61 | 6,397,284 |
| 2016-02-23 | $17.15 | $17.29 | $16.92 | $17.15 | $15.65 | 5,522,443 |
| 2016-02-22 | $16.74 | $17.21 | $16.70 | $17.20 | $15.70 | 4,933,201 |
| 2016-02-19 | $16.48 | $16.71 | $16.31 | $16.54 | $15.09 | 4,222,685 |
| 2016-02-18 | $16.65 | $16.72 | $16.26 | $16.61 | $15.16 | 4,860,707 |
| 2016-02-17 | $16.81 | $16.90 | $16.41 | $16.61 | $15.16 | 4,463,034 |
| 2016-02-16 | $16.24 | $16.68 | $16.01 | $16.67 | $15.21 | 5,569,863 |
| 2016-02-12 | $15.55 | $16.04 | $15.55 | $16.01 | $14.61 | 5,444,761 |
| 2016-02-11 | $16.05 | $16.12 | $15.21 | $15.36 | $14.02 | 7,484,313 |
| 2016-02-10 | $16.22 | $16.60 | $15.87 | $16.35 | $14.92 | 5,870,326 |
| 2016-02-09 | $15.55 | $16.10 | $15.50 | $16.00 | $14.60 | 6,325,409 |
| 2016-02-08 | $15.98 | $16.19 | $15.58 | $15.79 | $14.41 | 7,276,742 |
| 2016-02-05 | $16.53 | $16.73 | $16.04 | $16.23 | $14.81 | 6,181,319 |
| 2016-02-04 | $16.37 | $16.96 | $16.37 | $16.53 | $15.09 | 6,605,570 |
| 2016-02-03 | $16.41 | $16.48 | $15.94 | $16.38 | $14.95 | 5,757,177 |
| 2016-02-02 | $16.32 | $16.68 | $16.12 | $16.18 | $14.77 | 7,395,738 |
| 2016-02-01 | $16.57 | $16.82 | $16.44 | $16.51 | $15.07 | 6,266,979 |
| 2016-01-29 | $16.50 | $16.87 | $16.19 | $16.76 | $15.29 | 12,647,323 |
| 2016-01-28 | $16.53 | $16.80 | $16.05 | $16.39 | $14.96 | 11,110,827 |
| 2016-01-27 | $16.31 | $16.50 | $15.97 | $16.08 | $14.67 | 8,416,967 |
| 2016-01-26 | $16.00 | $16.48 | $15.58 | $16.33 | $14.90 | 7,968,971 |
| 2016-01-25 | $16.55 | $16.78 | $15.82 | $15.91 | $14.52 | 9,450,566 |
| 2016-01-22 | $16.27 | $17.02 | $16.27 | $16.60 | $15.15 | 9,746,022 |
| 2016-01-21 | $15.58 | $16.50 | $15.50 | $16.00 | $14.60 | 11,470,300 |
| 2016-01-20 | $15.36 | $15.70 | $14.61 | $15.57 | $14.21 | 8,245,417 |
| 2016-01-19 | $16.14 | $16.28 | $15.53 | $15.67 | $14.30 | 5,967,040 |
| 2016-01-15 | $15.62 | $16.14 | $15.50 | $15.94 | $14.55 | 8,129,646 |
| 2016-01-14 | $16.30 | $16.43 | $15.77 | $16.07 | $14.67 | 6,004,475 |
| 2016-01-13 | $16.66 | $17.08 | $16.27 | $16.30 | $14.88 | 13,149,727 |
| 2016-01-12 | $16.33 | $16.49 | $15.85 | $16.23 | $14.81 | 5,681,991 |
| 2016-01-11 | $16.05 | $16.37 | $15.83 | $16.16 | $14.75 | 9,020,969 |
| 2016-01-08 | $16.59 | $16.74 | $15.76 | $15.90 | $14.51 | 10,622,038 |
| 2016-01-07 | $16.25 | $16.77 | $16.17 | $16.22 | $14.80 | 6,469,196 |
| 2016-01-06 | $17.04 | $17.34 | $16.78 | $16.94 | $15.46 | 7,968,948 |
| 2016-01-05 | $17.20 | $17.48 | $17.10 | $17.32 | $15.81 | 9,787,799 |
| 2016-01-04 | $17.57 | $17.60 | $16.79 | $17.16 | $15.66 | 9,365,545 |
| 2015-12-31 | $17.90 | $18.07 | $17.80 | $17.82 | $16.26 | 2,139,182 |
| 2015-12-30 | $18.16 | $18.22 | $17.94 | $17.98 | $16.41 | 2,271,044 |
| 2015-12-29 | $18.22 | $18.30 | $17.87 | $18.16 | $16.57 | 2,995,651 |
| 2015-12-28 | $18.13 | $18.19 | $17.82 | $18.10 | $16.52 | 2,596,518 |
| 2015-12-24 | $18.12 | $18.38 | $18.12 | $18.22 | $16.63 | 1,446,432 |
| 2015-12-23 | $17.91 | $18.20 | $17.77 | $18.13 | $16.55 | 3,305,221 |
| 2015-12-22 | $17.47 | $17.92 | $17.39 | $17.80 | $16.24 | 5,549,130 |
| 2015-12-21 | $17.53 | $17.89 | $17.47 | $17.77 | $16.22 | 3,618,845 |
| 2015-12-18 | $17.71 | $17.74 | $17.27 | $17.33 | $15.82 | 10,947,777 |
| 2015-12-17 | $18.10 | $18.17 | $17.67 | $17.75 | $16.20 | 5,017,265 |
| 2015-12-16 | $17.61 | $18.12 | $17.50 | $18.02 | $16.44 | 7,393,867 |
| 2015-12-15 | $17.29 | $17.55 | $17.15 | $17.39 | $15.87 | 6,369,821 |
| 2015-12-14 | $17.71 | $17.73 | $17.08 | $17.18 | $15.68 | 7,050,442 |
| 2015-12-11 | $17.82 | $17.89 | $17.58 | $17.64 | $16.10 | 4,283,032 |
| 2015-12-10 | $18.12 | $18.32 | $17.90 | $18.16 | $16.49 | 5,134,769 |
| 2015-12-09 | $18.59 | $18.76 | $17.97 | $18.02 | $16.36 | 7,614,543 |
| 2015-12-08 | $19.10 | $19.25 | $18.68 | $18.78 | $17.05 | 4,466,881 |
| 2015-12-07 | $19.33 | $19.52 | $19.23 | $19.38 | $17.60 | 3,122,886 |
| 2015-12-04 | $19.01 | $19.46 | $18.88 | $19.42 | $17.63 | 4,003,215 |
| 2015-12-03 | $19.20 | $19.25 | $18.74 | $18.89 | $17.15 | 5,517,055 |
| 2015-12-02 | $19.66 | $19.70 | $18.94 | $19.08 | $17.32 | 6,428,563 |
| 2015-12-01 | $19.55 | $19.70 | $19.34 | $19.65 | $17.84 | 3,817,724 |
| 2015-11-30 | $19.71 | $19.71 | $19.42 | $19.48 | $17.69 | 3,362,808 |
| 2015-11-27 | $19.76 | $19.80 | $19.61 | $19.66 | $17.85 | 2,196,101 |
| 2015-11-25 | $19.51 | $19.81 | $19.49 | $19.75 | $17.93 | 3,926,576 |
| 2015-11-24 | $19.06 | $19.60 | $19.01 | $19.51 | $17.71 | 4,256,469 |
| 2015-11-23 | $19.13 | $19.46 | $19.10 | $19.25 | $17.48 | 3,423,620 |
| 2015-11-20 | $19.17 | $19.36 | $18.99 | $19.20 | $17.43 | 2,850,504 |
| 2015-11-19 | $18.91 | $19.20 | $18.88 | $19.08 | $17.32 | 3,425,410 |
| 2015-11-18 | $18.36 | $19.00 | $18.34 | $18.97 | $17.22 | 5,239,187 |
| 2015-11-17 | $18.45 | $18.70 | $18.34 | $18.41 | $16.72 | 4,325,410 |
| 2015-11-16 | $17.67 | $18.49 | $17.65 | $18.44 | $16.74 | 6,206,918 |
| 2015-11-13 | $17.94 | $18.10 | $17.67 | $17.71 | $16.08 | 3,596,088 |
| 2015-11-12 | $18.21 | $18.23 | $17.83 | $17.92 | $16.27 | 4,195,738 |
| 2015-11-11 | $18.22 | $18.49 | $18.06 | $18.43 | $16.73 | 5,601,930 |
| 2015-11-10 | $17.56 | $18.22 | $17.52 | $18.19 | $16.52 | 9,125,848 |
| 2015-11-09 | $17.93 | $17.93 | $17.29 | $17.56 | $15.94 | 6,021,776 |
| 2015-11-06 | $17.98 | $18.19 | $17.75 | $17.91 | $16.26 | 5,818,997 |
| 2015-11-05 | $18.34 | $18.40 | $17.88 | $18.15 | $16.48 | 9,302,840 |
| 2015-11-04 | $18.49 | $18.63 | $18.26 | $18.34 | $16.65 | 5,574,820 |
| 2015-11-03 | $18.32 | $18.68 | $18.11 | $18.46 | $16.76 | 5,595,177 |
| 2015-11-02 | $18.32 | $18.50 | $18.24 | $18.39 | $16.70 | 4,725,436 |
| 2015-10-30 | $17.92 | $18.42 | $17.84 | $18.33 | $16.64 | 6,024,262 |
| 2015-10-29 | $18.26 | $18.31 | $17.77 | $17.96 | $16.31 | 5,246,120 |
| 2015-10-28 | $18.09 | $18.52 | $17.96 | $18.42 | $16.72 | 5,619,816 |
| 2015-10-27 | $18.09 | $18.15 | $17.87 | $18.04 | $16.38 | 8,633,985 |
| 2015-10-26 | $18.34 | $18.58 | $17.99 | $18.18 | $16.51 | 8,843,646 |
| 2015-10-23 | $18.20 | $18.43 | $17.61 | $18.34 | $16.65 | 14,769,237 |
| 2015-10-22 | $18.51 | $18.75 | $17.52 | $18.16 | $16.49 | 22,656,840 |
| 2015-10-21 | $19.53 | $19.61 | $19.24 | $19.45 | $17.66 | 4,714,435 |
| 2015-10-20 | $19.13 | $19.66 | $19.05 | $19.42 | $17.63 | 5,728,763 |
| 2015-10-19 | $19.06 | $19.16 | $18.92 | $19.12 | $17.36 | 6,545,462 |
| 2015-10-16 | $19.13 | $19.36 | $18.92 | $19.09 | $17.33 | 7,520,954 |
| 2015-10-15 | $18.98 | $19.15 | $18.65 | $19.10 | $17.34 | 6,901,663 |
| 2015-10-14 | $19.45 | $19.54 | $18.63 | $18.89 | $17.15 | 10,474,694 |
| 2015-10-13 | $19.64 | $19.98 | $19.41 | $19.50 | $17.71 | 10,048,190 |
| 2015-10-12 | $20.14 | $20.20 | $19.80 | $20.10 | $18.25 | 3,032,406 |
| 2015-10-09 | $20.18 | $20.27 | $19.92 | $20.12 | $18.27 | 4,133,556 |
| 2015-10-08 | $19.95 | $20.25 | $19.80 | $20.21 | $18.35 | 5,299,585 |
| 2015-10-07 | $19.75 | $20.03 | $19.67 | $20.00 | $18.16 | 5,779,059 |
| 2015-10-06 | $20.04 | $20.05 | $19.55 | $19.62 | $17.81 | 3,193,003 |
| 2015-10-05 | $19.22 | $20.00 | $19.22 | $19.98 | $18.14 | 3,892,834 |
| 2015-10-02 | $18.88 | $19.20 | $18.61 | $19.14 | $17.38 | 5,635,294 |
| 2015-10-01 | $18.87 | $19.14 | $18.60 | $19.12 | $17.36 | 5,201,264 |
| 2015-09-30 | $18.94 | $19.07 | $18.56 | $18.87 | $17.13 | 4,970,123 |
| 2015-09-29 | $19.04 | $19.29 | $18.53 | $18.72 | $17.00 | 6,051,902 |
| 2015-09-28 | $19.88 | $19.94 | $18.71 | $19.03 | $17.28 | 5,589,080 |
| 2015-09-25 | $19.98 | $20.33 | $19.84 | $19.96 | $18.12 | 3,690,953 |
| 2015-09-24 | $19.26 | $19.87 | $19.06 | $19.82 | $18.00 | 5,450,086 |
| 2015-09-23 | $19.60 | $19.87 | $19.49 | $19.54 | $17.74 | 3,966,957 |
| 2015-09-22 | $20.00 | $20.04 | $19.33 | $19.65 | $17.84 | 7,997,671 |
| 2015-09-21 | $20.73 | $20.94 | $20.14 | $20.24 | $18.38 | 4,011,155 |
| 2015-09-18 | $20.65 | $20.98 | $20.44 | $20.52 | $18.63 | 7,676,485 |
| 2015-09-17 | $20.86 | $21.50 | $20.75 | $21.03 | $19.02 | 6,299,718 |
| 2015-09-16 | $20.72 | $20.84 | $20.46 | $20.81 | $18.82 | 5,425,344 |
| 2015-09-15 | $20.89 | $20.89 | $20.59 | $20.72 | $18.74 | 4,302,209 |
| 2015-09-14 | $20.94 | $21.00 | $20.66 | $20.79 | $18.80 | 2,975,347 |
| 2015-09-11 | $20.59 | $20.95 | $20.43 | $20.95 | $18.95 | 4,581,680 |
| 2015-09-10 | $20.29 | $20.54 | $20.04 | $20.50 | $18.54 | 4,355,647 |
| 2015-09-09 | $21.05 | $21.11 | $20.49 | $20.60 | $18.63 | 4,558,225 |
| 2015-09-08 | $20.55 | $20.87 | $20.41 | $20.82 | $18.83 | 5,624,624 |
PulteGroup Inc (PHM) News Headlines
.jpg)
Wednesday's big stock stories: What’s likely to move the market in the next trading session
The S&P 500 closed at a record high, but David Tepper's China call last September is still looking good, with China's markets outperforming the U.S. …
cnbc.com Feb. 19, 2025.jpg)
.jpg)
Recent PulteGroup Inc (PHM) News
.jpg)
.jpg)
.jpg)
Similar Companies to PulteGroup Inc (PHM) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |